Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 79.02 | 80.11 | 79.02 | 79.16 | 807,676 | +0.28(+0.36%) |
Jul 28, 2017 | 79.58 | 80.56 | 78.31 | 78.88 | 691,883 | -1.18(-1.48%) |
Jul 27, 2017 | 79.63 | 81.95 | 78.21 | 80.06 | 1,312,072 | +1.37(+1.74%) |
Jul 26, 2017 | 76.27 | 80.39 | 75.18 | 78.69 | 1,609,539 | +2.13(+2.78%) |
Jul 25, 2017 | 76.27 | 76.70 | 74.85 | 76.56 | 711,085 | +0.57(+0.75%) |
Jul 24, 2017 | 75.56 | 76.18 | 75.28 | 75.99 | 391,280 | +0.80(+1.07%) |
Jul 21, 2017 | 75.89 | 75.89 | 74.85 | 75.18 | 272,307 | -0.85(-1.12%) |
Jul 20, 2017 | 76.11 | 74.66 | 76.04 | 485,707 | +0.24(+0.31%) | |
Jul 19, 2017 | 75.37 | 75.89 | 74.76 | 75.80 | 553,448 | +1.04(+1.39%) |
Jul 18, 2017 | 75.00 | 75.09 | 74.01 | 74.76 | 543,239 | -0.19(-0.25%) |
Jul 17, 2017 | 74.76 | 75.33 | 74.05 | 74.95 | 588,733 | +0.00(+0.00%) |
Jul 14, 2017 | 74.76 | 75.23 | 74.05 | 74.95 | 384,573 | +0.43(+0.57%) |
Jul 13, 2017 | 74.14 | 74.66 | 73.34 | 74.52 | 599,734 | +0.38(+0.51%) |
Jul 12, 2017 | 72.96 | 74.43 | 72.53 | 74.14 | 1,135,270 | +2.27(+3.16%) |
Jul 11, 2017 | 68.84 | 71.94 | 68.61 | 71.87 | 1,040,686 | +2.70(+3.90%) |
Jul 10, 2017 | 66.43 | 69.22 | 66.24 | 69.18 | 1,185,602 | +3.26(+4.95%) |
Jul 07, 2017 | 65.01 | 66.53 | 65.01 | 65.91 | 819,351 | +1.42(+2.20%) |
Jul 06, 2017 | 63.88 | 65.86 | 63.88 | 64.49 | 955,830 | +0.00(+0.00%) |
Jul 05, 2017 | 63.83 | 64.82 | 63.21 | 64.49 | 740,307 | +0.80(+1.26%) |
Jul 03, 2017 | 64.63 | 65.06 | 63.64 | 63.69 | 347,930 | +0.00(+0.00%) |
Jun 30, 2017 | 63.97 | 64.73 | 63.64 | 63.69 | 486,490 | -0.28(-0.44%) |
Jun 29, 2017 | 66.76 | 66.76 | 62.36 | 63.97 | 590,575 | -3.12(-4.65%) |
Jun 28, 2017 | 66.53 | 67.19 | 65.39 | 67.09 | 921,834 | +1.09(+1.65%) |
Jun 27, 2017 | 68.42 | 68.42 | 65.91 | 66.01 | 602,060 | -2.84(-4.12%) |
Jun 26, 2017 | 70.36 | 70.55 | 67.95 | 68.84 | 541,655 | -0.66(-0.95%) |
Jun 23, 2017 | 68.51 | 69.72 | 68.42 | 69.51 | 2,307,524 | +1.14(+1.66%) |
Jun 22, 2017 | 69.22 | 69.55 | 67.99 | 68.37 | 368,051 | -0.85(-1.23%) |
Jun 21, 2017 | 69.03 | 69.84 | 68.70 | 69.22 | 312,662 | +0.38(+0.55%) |
Jun 20, 2017 | 70.12 | 71.21 | 68.61 | 68.84 | 406,079 | -1.32(-1.89%) |
Jun 19, 2017 | 69.84 | 70.83 | 69.27 | 70.17 | 427,227 | +0.99(+1.44%) |
Jun 16, 2017 | 68.99 | 70.43 | 67.95 | 69.18 | 788,757 | -0.05(-0.07%) |
Jun 15, 2017 | 70.50 | 70.83 | 68.89 | 69.22 | 842,368 | -2.84(-3.94%) |
Jun 14, 2017 | 73.77 | 74.05 | 70.74 | 72.06 | 621,643 | -1.66(-2.25%) |
Jun 13, 2017 | 73.58 | 74.95 | 72.53 | 73.72 | 669,204 | +1.23(+1.70%) |
Jun 12, 2017 | 76.25 | 76.37 | 70.69 | 72.49 | 1,838,860 | -4.83(-6.24%) |
Jun 09, 2017 | 83.13 | 83.65 | 76.28 | 77.31 | 855,974 | -5.44(-6.58%) |
Jun 08, 2017 | 81.29 | 82.92 | 80.82 | 82.75 | 409,363 | +1.85(+2.28%) |
Jun 07, 2017 | 80.53 | 81.42 | 80.27 | 80.91 | 342,486 | +0.76(+0.94%) |
Jun 06, 2017 | 79.30 | 81.00 | 78.92 | 80.15 | 525,261 | +0.38(+0.47%) |
Jun 05, 2017 | 79.25 | 80.20 | 79.02 | 79.77 | 553,107 | +0.33(+0.42%) |
Jun 02, 2017 | 78.07 | 80.44 | 77.98 | 79.44 | 593,498 | +1.51(+1.94%) |
Jun 01, 2017 | 77.50 | 78.02 | 76.84 | 77.93 | 463,264 | +0.57(+0.73%) |
May 31, 2017 | 77.36 | 78.21 | 76.82 | 77.36 | 760,549 | +0.52(+0.68%) |
May 30, 2017 | 75.94 | 76.94 | 75.04 | 76.84 | 498,311 | +0.76(+1.00%) |
May 26, 2017 | 75.28 | 76.18 | 74.85 | 76.08 | 471,356 | +0.52(+0.69%) |
May 25, 2017 | 75.94 | 76.13 | 75.04 | 75.56 | 397,699 | -0.05(-0.06%) |
May 24, 2017 | 76.04 | 76.18 | 75.00 | 75.61 | 270,770 | -0.02(-0.03%) |
May 23, 2017 | 75.68 | 75.98 | 74.41 | 75.63 | 274,706 | +0.00(+0.00%) |
May 22, 2017 | 74.69 | 75.68 | 74.34 | 75.63 | 422,910 | +1.18(+1.59%) |
May 19, 2017 | 75.40 | 76.20 | 74.31 | 74.45 | 431,980 | -0.42(-0.57%) |
May 18, 2017 | 73.65 | 75.16 | 72.42 | 74.88 | 371,740 | +1.09(+1.47%) |
May 17, 2017 | 76.30 | 76.63 | 73.79 | 73.79 | 601,859 | -3.78(-4.87%) |
May 16, 2017 | 77.10 | 77.57 | 76.06 | 77.57 | 472,814 | +0.66(+0.86%) |
May 15, 2017 | 76.20 | 77.57 | 76.20 | 76.91 | 498,710 | +1.09(+1.43%) |
May 12, 2017 | 75.92 | 76.25 | 75.07 | 75.82 | 291,537 | -0.19(-0.25%) |
May 11, 2017 | 75.96 | 76.30 | 75.30 | 76.01 | 389,487 | +0.05(+0.06%) |
May 10, 2017 | 75.54 | 76.11 | 75.07 | 75.96 | 495,795 | +0.71(+0.94%) |
May 09, 2017 | 75.11 | 75.82 | 74.69 | 75.26 | 442,329 | +0.14(+0.19%) |
May 08, 2017 | 76.81 | 76.81 | 74.55 | 75.11 | 489,842 | -0.28(-0.38%) |
May 05, 2017 | 76.30 | 76.48 | 74.50 | 75.40 | 527,044 | -0.61(-0.81%) |
May 04, 2017 | 76.11 | 76.96 | 75.52 | 76.01 | 582,465 | +0.19(+0.25%) |
May 03, 2017 | 75.54 | 75.96 | 74.64 | 75.82 | 621,307 | +0.28(+0.38%) |
May 02, 2017 | 75.49 | 75.68 | 73.98 | 75.54 | 486,399 | +0.00(+0.00%) |