Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 71.96 | 71.73 | 71.45 | 596,873 | -0.27(-0.38%) | |
Jul 28, 2017 | 71.53 | 71.95 | 71.29 | 71.73 | 813,495 | +0.03(+0.04%) |
Jul 27, 2017 | 72.27 | 72.30 | 71.35 | 71.70 | 803,278 | -0.75(-1.03%) |
Jul 26, 2017 | 70.40 | 72.78 | 70.40 | 72.45 | 705,225 | +0.00(+0.00%) |
Jul 25, 2017 | 72.92 | 73.05 | 71.95 | 72.45 | 1,038,592 | -0.37(-0.51%) |
Jul 24, 2017 | 72.57 | 72.92 | 72.42 | 72.82 | 584,182 | +0.30(+0.42%) |
Jul 21, 2017 | 72.18 | 72.87 | 72.09 | 72.52 | 697,850 | +0.19(+0.26%) |
Jul 20, 2017 | 72.63 | 71.80 | 72.33 | 1,070,699 | -0.30(-0.41%) | |
Jul 19, 2017 | 72.40 | 72.76 | 71.79 | 72.63 | 1,059,966 | +0.32(+0.44%) |
Jul 18, 2017 | 72.80 | 72.82 | 72.07 | 72.31 | 771,010 | -0.44(-0.61%) |
Jul 17, 2017 | 72.38 | 72.87 | 72.08 | 72.75 | 752,410 | +0.39(+0.54%) |
Jul 14, 2017 | 71.69 | 72.65 | 71.69 | 72.36 | 675,288 | +0.82(+1.15%) |
Jul 13, 2017 | 72.05 | 72.38 | 71.05 | 71.54 | 876,233 | -0.29(-0.40%) |
Jul 12, 2017 | 71.29 | 72.03 | 71.29 | 71.83 | 636,972 | +0.98(+1.38%) |
Jul 11, 2017 | 70.89 | 70.96 | 70.27 | 70.85 | 529,413 | +0.02(+0.03%) |
Jul 10, 2017 | 71.76 | 71.88 | 70.74 | 70.83 | 802,426 | -0.87(-1.21%) |
Jul 07, 2017 | 71.16 | 72.11 | 71.08 | 71.70 | 790,201 | +0.68(+0.96%) |
Jul 06, 2017 | 71.61 | 72.36 | 70.78 | 71.02 | 851,154 | -1.01(-1.40%) |
Jul 05, 2017 | 71.55 | 72.08 | 71.18 | 72.03 | 865,837 | +0.67(+0.94%) |
Jul 03, 2017 | 72.05 | 72.12 | 71.31 | 71.36 | 399,199 | -0.41(-0.57%) |
Jun 30, 2017 | 71.92 | 72.33 | 71.26 | 71.77 | 932,700 | +0.25(+0.35%) |
Jun 29, 2017 | 72.23 | 72.56 | 71.37 | 71.52 | 736,886 | -0.75(-1.03%) |
Jun 28, 2017 | 72.02 | 72.49 | 71.69 | 72.27 | 696,004 | +0.55(+0.77%) |
Jun 27, 2017 | 72.32 | 72.64 | 71.70 | 71.71 | 1,034,264 | -0.82(-1.13%) |
Jun 26, 2017 | 72.49 | 72.76 | 72.27 | 72.53 | 637,579 | +0.31(+0.43%) |
Jun 23, 2017 | 72.45 | 72.22 | 1,122,900 | -0.04(-0.05%) | ||
Jun 22, 2017 | 72.05 | 72.49 | 71.71 | 72.26 | 691,371 | +0.39(+0.54%) |
Jun 21, 2017 | 71.22 | 71.95 | 71.22 | 71.87 | 786,121 | +0.45(+0.63%) |
Jun 20, 2017 | 72.58 | 72.58 | 71.33 | 71.42 | 836,945 | -1.15(-1.59%) |
Jun 19, 2017 | 72.12 | 72.64 | 71.80 | 72.57 | 1,209,990 | +0.91(+1.28%) |
Jun 16, 2017 | 71.61 | 72.24 | 71.15 | 71.66 | 1,501,822 | -0.36(-0.51%) |
Jun 15, 2017 | 71.95 | 72.05 | 71.43 | 72.02 | 578,781 | -0.14(-0.20%) |
Jun 14, 2017 | 72.45 | 73.13 | 71.85 | 72.16 | 607,522 | +0.11(+0.15%) |
Jun 13, 2017 | 71.92 | 72.37 | 71.78 | 72.06 | 732,291 | -0.11(-0.15%) |
Jun 12, 2017 | 72.53 | 73.12 | 71.85 | 72.16 | 793,585 | -0.68(-0.93%) |
Jun 09, 2017 | 72.39 | 73.33 | 72.39 | 72.84 | 1,439,548 | +0.62(+0.85%) |
Jun 08, 2017 | 72.20 | 73.11 | 71.88 | 72.23 | 788,205 | -0.48(-0.66%) |
Jun 07, 2017 | 72.50 | 73.02 | 72.05 | 72.71 | 1,111,108 | +0.53(+0.73%) |
Jun 06, 2017 | 72.64 | 73.22 | 72.13 | 72.18 | 1,155,639 | -0.45(-0.63%) |
Jun 05, 2017 | 73.07 | 73.11 | 72.42 | 72.63 | 753,606 | -0.53(-0.73%) |
Jun 02, 2017 | 73.05 | 73.22 | 72.86 | 73.16 | 740,471 | +0.02(+0.03%) |
Jun 01, 2017 | 72.25 | 73.19 | 72.19 | 73.14 | 826,222 | +1.00(+1.38%) |
May 31, 2017 | 71.76 | 72.19 | 71.43 | 72.15 | 859,439 | +0.42(+0.59%) |
May 30, 2017 | 71.54 | 71.84 | 71.31 | 71.72 | 468,761 | +0.08(+0.12%) |
May 26, 2017 | 71.86 | 71.94 | 71.41 | 71.64 | 545,944 | -0.23(-0.32%) |
May 25, 2017 | 71.38 | 72.09 | 71.24 | 71.87 | 809,211 | +0.64(+0.90%) |
May 24, 2017 | 71.61 | 71.71 | 71.03 | 71.23 | 776,082 | -0.18(-0.26%) |
May 23, 2017 | 70.98 | 71.47 | 70.55 | 71.41 | 795,416 | +0.47(+0.66%) |
May 22, 2017 | 69.72 | 71.07 | 69.62 | 70.95 | 1,290,980 | +1.22(+1.74%) |
May 19, 2017 | 69.35 | 70.11 | 69.01 | 69.73 | 1,526,547 | +0.30(+0.43%) |
May 18, 2017 | 68.53 | 69.67 | 68.37 | 69.43 | 1,413,694 | +0.98(+1.43%) |
May 17, 2017 | 68.95 | 69.37 | 68.37 | 68.45 | 811,313 | -0.89(-1.29%) |
May 16, 2017 | 69.20 | 69.41 | 68.89 | 69.35 | 1,054,970 | +0.28(+0.41%) |
May 15, 2017 | 68.74 | 69.11 | 68.64 | 69.07 | 736,988 | +0.20(+0.28%) |
May 12, 2017 | 68.95 | 69.21 | 68.57 | 68.87 | 832,034 | -0.31(-0.44%) |
May 11, 2017 | 68.75 | 69.23 | 68.36 | 69.18 | 905,693 | +0.13(+0.18%) |
May 10, 2017 | 69.55 | 69.66 | 68.84 | 69.05 | 1,251,843 | -0.52(-0.75%) |
May 09, 2017 | 70.59 | 71.56 | 69.01 | 69.57 | 2,151,338 | +0.94(+1.37%) |
May 08, 2017 | 69.95 | 70.09 | 68.31 | 68.64 | 1,603,814 | -1.31(-1.87%) |
May 05, 2017 | 70.13 | 70.31 | 69.64 | 69.94 | 810,678 | +0.11(+0.15%) |
May 04, 2017 | 69.09 | 69.87 | 68.91 | 69.84 | 921,381 | +0.94(+1.36%) |
May 03, 2017 | 68.73 | 69.13 | 68.70 | 68.90 | 1,172,900 | +0.11(+0.15%) |
May 02, 2017 | 68.05 | 68.87 | 68.05 | 68.79 | 793,399 | +0.71(+1.05%) |