Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 73.10 | 73.76 | 72.84 | 73.45 | 347,204 | +0.75(+1.03%) |
Jul 28, 2017 | 72.09 | 72.88 | 71.78 | 72.70 | 459,186 | +0.62(+0.86%) |
Jul 27, 2017 | 78.76 | 78.76 | 71.93 | 72.09 | 834,937 | -6.67(-8.47%) |
Jul 26, 2017 | 79.11 | 79.51 | 78.23 | 78.76 | 437,212 | -0.27(-0.34%) |
Jul 25, 2017 | 78.76 | 79.90 | 78.53 | 79.02 | 585,114 | +0.80(+1.02%) |
Jul 24, 2017 | 77.03 | 78.31 | 76.81 | 78.23 | 305,033 | +1.19(+1.55%) |
Jul 21, 2017 | 76.90 | 77.52 | 76.41 | 77.03 | 298,407 | -0.09(-0.11%) |
Jul 20, 2017 | 77.52 | 76.06 | 77.12 | 225,030 | +0.62(+0.81%) | |
Jul 19, 2017 | 76.90 | 77.17 | 76.33 | 76.50 | 238,160 | -0.53(-0.69%) |
Jul 18, 2017 | 77.56 | 77.83 | 76.77 | 77.03 | 265,674 | -0.62(-0.80%) |
Jul 17, 2017 | 77.34 | 78.16 | 76.99 | 77.65 | 222,698 | +0.00(+0.00%) |
Jul 14, 2017 | 76.68 | 78.00 | 76.68 | 77.65 | 178,000 | +0.80(+1.03%) |
Jul 13, 2017 | 77.30 | 77.34 | 76.28 | 76.86 | 147,049 | -0.53(-0.69%) |
Jul 12, 2017 | 77.78 | 78.05 | 76.99 | 77.39 | 203,616 | +0.31(+0.40%) |
Jul 11, 2017 | 77.78 | 78.00 | 76.46 | 77.08 | 262,465 | -0.57(-0.74%) |
Jul 10, 2017 | 77.96 | 78.80 | 77.65 | 77.65 | 319,480 | -0.53(-0.68%) |
Jul 07, 2017 | 77.25 | 78.31 | 76.99 | 78.18 | 205,200 | +1.02(+1.32%) |
Jul 06, 2017 | 77.03 | 77.96 | 76.46 | 77.17 | 771,457 | -0.18(-0.23%) |
Jul 05, 2017 | 77.43 | 78.05 | 76.90 | 77.34 | 382,354 | +0.13(+0.17%) |
Jul 03, 2017 | 76.15 | 77.65 | 75.53 | 77.21 | 141,372 | +1.59(+2.10%) |
Jun 30, 2017 | 76.19 | 75.31 | 75.62 | 321,377 | -0.13(-0.17%) | |
Jun 29, 2017 | 76.28 | 76.72 | 75.13 | 75.75 | 307,991 | -0.53(-0.69%) |
Jun 28, 2017 | 75.09 | 76.59 | 74.56 | 76.28 | 241,305 | +1.50(+2.01%) |
Jun 27, 2017 | 74.87 | 75.75 | 74.65 | 74.78 | 187,948 | -0.27(-0.35%) |
Jun 26, 2017 | 74.65 | 75.18 | 73.90 | 75.05 | 338,687 | +0.62(+0.83%) |
Jun 23, 2017 | 74.47 | 74.82 | 74.27 | 74.43 | 478,676 | +0.00(+0.00%) |
Jun 22, 2017 | 74.91 | 74.96 | 74.03 | 74.43 | 166,069 | -0.53(-0.71%) |
Jun 21, 2017 | 75.66 | 75.66 | 74.78 | 74.96 | 189,113 | -0.75(-0.99%) |
Jun 20, 2017 | 77.34 | 77.34 | 75.66 | 75.71 | 141,111 | -1.90(-2.45%) |
Jun 19, 2017 | 77.74 | 78.18 | 77.01 | 77.61 | 189,862 | +0.09(+0.11%) |
Jun 16, 2017 | 77.78 | 78.14 | 76.86 | 77.52 | 825,402 | -0.31(-0.40%) |
Jun 15, 2017 | 75.93 | 77.92 | 75.93 | 77.83 | 292,677 | +1.24(+1.61%) |
Jun 14, 2017 | 77.03 | 77.29 | 76.26 | 76.59 | 477,341 | -0.49(-0.63%) |
Jun 13, 2017 | 76.72 | 77.47 | 76.37 | 77.08 | 316,674 | +0.75(+0.98%) |
Jun 12, 2017 | 75.35 | 76.50 | 75.35 | 76.33 | 392,779 | +0.93(+1.23%) |
Jun 09, 2017 | 74.96 | 75.58 | 74.16 | 75.40 | 236,850 | +0.62(+0.83%) |
Jun 08, 2017 | 74.07 | 75.44 | 73.99 | 74.78 | 245,647 | +0.53(+0.71%) |
Jun 07, 2017 | 74.25 | 74.69 | 73.72 | 74.25 | 271,373 | +0.09(+0.12%) |
Jun 06, 2017 | 74.43 | 74.96 | 74.12 | 74.16 | 293,366 | -0.53(-0.71%) |
Jun 05, 2017 | 74.60 | 75.27 | 74.38 | 74.69 | 291,369 | -0.04(-0.06%) |
Jun 02, 2017 | 75.22 | 75.80 | 74.69 | 74.74 | 235,056 | -0.22(-0.29%) |
Jun 01, 2017 | 73.99 | 74.96 | 73.59 | 74.96 | 289,550 | +1.15(+1.56%) |
May 31, 2017 | 74.25 | 74.60 | 73.06 | 73.81 | 177,160 | -0.27(-0.36%) |
May 30, 2017 | 73.41 | 74.21 | 73.19 | 74.07 | 220,880 | +0.53(+0.72%) |
May 26, 2017 | 74.52 | 74.87 | 73.45 | 73.54 | 188,554 | -0.93(-1.25%) |
May 25, 2017 | 74.21 | 74.60 | 73.41 | 74.47 | 270,438 | +0.57(+0.78%) |
May 24, 2017 | 73.81 | 74.29 | 73.54 | 73.90 | 148,954 | +0.18(+0.24%) |
May 23, 2017 | 73.32 | 73.99 | 72.79 | 73.72 | 181,409 | +0.49(+0.66%) |
May 22, 2017 | 72.57 | 73.94 | 72.31 | 73.23 | 223,423 | +0.88(+1.22%) |
May 19, 2017 | 72.31 | 72.92 | 71.95 | 72.35 | 553,781 | +0.35(+0.49%) |
May 18, 2017 | 71.29 | 73.32 | 71.07 | 72.00 | 369,347 | +0.40(+0.56%) |
May 17, 2017 | 72.79 | 73.15 | 70.94 | 71.60 | 462,846 | -2.25(-3.05%) |
May 16, 2017 | 72.62 | 74.12 | 72.48 | 73.85 | 410,657 | +1.24(+1.70%) |
May 15, 2017 | 71.73 | 73.81 | 71.73 | 72.62 | 264,620 | +0.84(+1.17%) |
May 12, 2017 | 72.88 | 73.01 | 71.45 | 71.78 | 295,675 | -1.24(-1.69%) |
May 11, 2017 | 73.45 | 73.59 | 72.75 | 73.01 | 221,146 | -0.80(-1.08%) |
May 10, 2017 | 73.37 | 74.07 | 73.15 | 73.81 | 361,618 | +0.27(+0.36%) |
May 09, 2017 | 73.59 | 73.99 | 73.19 | 73.54 | 257,290 | -0.01(-0.01%) |
May 08, 2017 | 73.95 | 74.08 | 73.16 | 73.55 | 277,039 | -0.44(-0.60%) |
May 05, 2017 | 74.21 | 74.35 | 73.64 | 73.99 | 312,363 | +0.00(+0.00%) |
May 04, 2017 | 74.74 | 75.05 | 73.60 | 73.99 | 387,862 | -0.71(-0.95%) |
May 03, 2017 | 75.05 | 76.60 | 74.43 | 74.70 | 395,048 | -0.66(-0.88%) |
May 02, 2017 | 75.45 | 76.11 | 74.92 | 75.36 | 273,388 | -0.04(-0.06%) |