Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.13 | 75.13 | 74.44 | 74.60 | 87,376 | -0.42(-0.56%) |
Jul 28, 2017 | 74.34 | 75.04 | 74.06 | 75.02 | 58,962 | +0.51(+0.68%) |
Jul 27, 2017 | 75.19 | 75.57 | 74.07 | 74.51 | 67,385 | -0.19(-0.26%) |
Jul 26, 2017 | 76.69 | 76.69 | 74.56 | 74.70 | 73,415 | -1.89(-2.47%) |
Jul 25, 2017 | 75.42 | 76.90 | 75.30 | 76.60 | 109,681 | +1.54(+2.05%) |
Jul 24, 2017 | 74.84 | 75.38 | 74.07 | 75.06 | 57,657 | +0.03(+0.04%) |
Jul 21, 2017 | 75.47 | 76.16 | 74.99 | 75.03 | 80,042 | -0.11(-0.14%) |
Jul 20, 2017 | 75.62 | 74.76 | 75.14 | 105,088 | +0.04(+0.05%) | |
Jul 19, 2017 | 75.25 | 75.57 | 74.69 | 75.10 | 77,614 | -0.16(-0.22%) |
Jul 18, 2017 | 76.20 | 76.20 | 74.92 | 75.26 | 73,357 | -1.17(-1.53%) |
Jul 17, 2017 | 75.63 | 76.86 | 75.63 | 76.43 | 78,377 | +0.82(+1.08%) |
Jul 14, 2017 | 75.14 | 75.94 | 74.91 | 75.62 | 70,910 | +0.39(+0.52%) |
Jul 13, 2017 | 75.19 | 75.29 | 73.75 | 75.22 | 80,766 | -0.17(-0.23%) |
Jul 12, 2017 | 74.91 | 75.69 | 74.58 | 75.40 | 56,632 | +1.00(+1.34%) |
Jul 11, 2017 | 73.62 | 74.58 | 73.58 | 74.40 | 104,608 | +1.07(+1.46%) |
Jul 10, 2017 | 74.38 | 74.38 | 73.12 | 73.33 | 71,869 | -1.10(-1.47%) |
Jul 07, 2017 | 73.86 | 74.60 | 73.30 | 74.43 | 87,985 | +0.99(+1.35%) |
Jul 06, 2017 | 74.01 | 74.40 | 73.05 | 73.44 | 77,486 | -1.23(-1.65%) |
Jul 05, 2017 | 75.18 | 75.18 | 74.09 | 74.67 | 54,758 | -0.54(-0.72%) |
Jul 03, 2017 | 75.09 | 75.68 | 73.45 | 75.20 | 67,512 | +0.50(+0.67%) |
Jun 30, 2017 | 74.76 | 75.31 | 74.44 | 74.70 | 102,938 | +0.23(+0.31%) |
Jun 29, 2017 | 74.25 | 74.64 | 73.37 | 74.47 | 101,626 | +0.31(+0.41%) |
Jun 28, 2017 | 74.31 | 74.86 | 74.10 | 74.17 | 136,827 | +0.14(+0.19%) |
Jun 27, 2017 | 74.21 | 75.02 | 74.00 | 74.02 | 67,794 | -0.31(-0.41%) |
Jun 26, 2017 | 75.61 | 76.51 | 74.25 | 74.33 | 182,285 | -1.13(-1.50%) |
Jun 23, 2017 | 75.26 | 76.06 | 75.20 | 75.46 | 153,167 | +0.24(+0.32%) |
Jun 22, 2017 | 75.18 | 75.53 | 74.60 | 75.22 | 56,044 | +0.07(+0.09%) |
Jun 21, 2017 | 76.18 | 76.39 | 74.76 | 75.16 | 74,896 | -0.78(-1.03%) |
Jun 20, 2017 | 77.05 | 77.74 | 75.84 | 75.94 | 84,876 | -1.37(-1.77%) |
Jun 19, 2017 | 77.51 | 78.16 | 77.14 | 77.30 | 62,468 | +0.07(+0.09%) |
Jun 16, 2017 | 77.83 | 78.14 | 76.51 | 77.23 | 180,546 | -1.10(-1.40%) |
Jun 15, 2017 | 78.11 | 78.45 | 77.81 | 78.33 | 53,293 | -0.65(-0.83%) |
Jun 14, 2017 | 79.70 | 80.30 | 78.58 | 78.98 | 91,767 | -0.71(-0.89%) |
Jun 13, 2017 | 80.51 | 80.65 | 78.99 | 79.69 | 85,528 | -0.84(-1.04%) |
Jun 12, 2017 | 80.49 | 82.20 | 80.12 | 80.53 | 109,371 | +0.13(+0.17%) |
Jun 09, 2017 | 78.66 | 80.84 | 78.25 | 80.40 | 135,735 | +1.84(+2.34%) |
Jun 08, 2017 | 77.70 | 78.94 | 77.28 | 78.56 | 88,419 | +0.76(+0.98%) |
Jun 07, 2017 | 78.95 | 79.42 | 77.72 | 77.80 | 66,519 | -1.01(-1.28%) |
Jun 06, 2017 | 78.06 | 79.33 | 77.67 | 78.81 | 76,613 | +0.54(+0.69%) |
Jun 05, 2017 | 79.62 | 79.62 | 78.11 | 78.27 | 51,494 | -1.40(-1.76%) |
Jun 02, 2017 | 76.89 | 81.14 | 76.89 | 79.67 | 119,632 | +2.79(+3.63%) |
Jun 01, 2017 | 75.67 | 76.90 | 75.66 | 76.89 | 125,699 | +1.21(+1.60%) |
May 31, 2017 | 76.29 | 76.60 | 74.94 | 75.68 | 73,543 | -0.50(-0.66%) |
May 30, 2017 | 76.81 | 77.36 | 75.70 | 76.18 | 61,715 | -0.71(-0.93%) |
May 26, 2017 | 76.52 | 77.13 | 76.20 | 76.89 | 66,823 | +0.27(+0.35%) |
May 25, 2017 | 76.46 | 77.71 | 75.83 | 76.62 | 91,889 | +0.23(+0.30%) |
May 24, 2017 | 76.55 | 76.81 | 75.83 | 76.39 | 113,160 | -0.08(-0.10%) |
May 23, 2017 | 76.65 | 76.82 | 76.04 | 76.46 | 73,418 | +0.05(+0.06%) |
May 22, 2017 | 76.15 | 76.79 | 75.94 | 76.42 | 54,733 | +0.43(+0.57%) |
May 19, 2017 | 75.34 | 76.40 | 75.34 | 75.98 | 104,388 | +0.53(+0.71%) |
May 18, 2017 | 75.59 | 76.67 | 75.32 | 75.45 | 79,530 | -0.53(-0.70%) |
May 17, 2017 | 75.33 | 76.52 | 75.09 | 75.98 | 174,902 | -0.47(-0.62%) |
May 16, 2017 | 76.52 | 78.05 | 76.17 | 76.45 | 110,000 | -0.10(-0.13%) |
May 15, 2017 | 76.58 | 77.29 | 76.05 | 76.55 | 72,000 | -0.13(-0.18%) |
May 12, 2017 | 77.53 | 78.04 | 76.45 | 76.68 | 90,193 | -1.21(-1.56%) |
May 11, 2017 | 77.69 | 78.17 | 76.71 | 77.90 | 93,548 | +0.14(+0.19%) |
May 10, 2017 | 79.30 | 79.36 | 77.11 | 77.75 | 111,047 | -1.37(-1.74%) |
May 09, 2017 | 75.64 | 80.36 | 75.64 | 79.13 | 189,283 | +1.65(+2.13%) |
May 08, 2017 | 77.79 | 78.12 | 76.89 | 77.47 | 82,455 | -0.31(-0.40%) |
May 05, 2017 | 77.94 | 78.14 | 77.16 | 77.78 | 73,862 | -0.03(-0.04%) |
May 04, 2017 | 76.69 | 77.83 | 76.69 | 77.81 | 75,429 | +0.90(+1.18%) |
May 03, 2017 | 76.92 | 77.22 | 76.09 | 76.91 | 70,214 | -0.62(-0.81%) |
May 02, 2017 | 79.07 | 79.10 | 76.88 | 77.53 | 104,938 | -1.48(-1.87%) |