Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.05 | 75.35 | 74.29 | 74.75 | 669,188 | -0.15(-0.20%) |
Jul 28, 2017 | 74.82 | 75.45 | 73.82 | 74.90 | 800,521 | +0.18(+0.25%) |
Jul 27, 2017 | 72.68 | 74.77 | 71.42 | 74.72 | 1,490,804 | +2.49(+3.45%) |
Jul 26, 2017 | 72.72 | 73.06 | 72.21 | 72.22 | 927,427 | -0.56(-0.77%) |
Jul 25, 2017 | 74.37 | 74.60 | 72.46 | 72.78 | 740,832 | -1.11(-1.51%) |
Jul 24, 2017 | 73.92 | 74.25 | 73.33 | 73.90 | 310,837 | -0.09(-0.12%) |
Jul 21, 2017 | 74.36 | 74.79 | 73.72 | 73.99 | 436,213 | -0.63(-0.84%) |
Jul 20, 2017 | 74.41 | 74.66 | 73.72 | 74.61 | 574,825 | +0.36(+0.48%) |
Jul 19, 2017 | 74.27 | 74.53 | 74.07 | 74.26 | 329,361 | +0.09(+0.12%) |
Jul 18, 2017 | 74.16 | 74.43 | 73.75 | 74.16 | 406,750 | -0.21(-0.28%) |
Jul 17, 2017 | 74.33 | 74.39 | 74.04 | 74.38 | 321,493 | +0.06(+0.07%) |
Jul 14, 2017 | 74.36 | 74.80 | 74.03 | 74.32 | 476,730 | -0.02(-0.02%) |
Jul 13, 2017 | 75.43 | 76.09 | 74.17 | 74.34 | 588,629 | -1.10(-1.46%) |
Jul 12, 2017 | 75.49 | 75.94 | 75.07 | 75.44 | 407,561 | +0.48(+0.64%) |
Jul 11, 2017 | 74.88 | 75.30 | 74.56 | 74.96 | 385,468 | -0.06(-0.07%) |
Jul 10, 2017 | 74.85 | 75.31 | 74.61 | 75.02 | 513,640 | +0.29(+0.38%) |
Jul 07, 2017 | 74.39 | 75.12 | 73.81 | 74.73 | 449,925 | +0.52(+0.69%) |
Jul 06, 2017 | 75.38 | 75.38 | 74.07 | 74.22 | 461,391 | -1.36(-1.80%) |
Jul 05, 2017 | 75.04 | 76.28 | 74.86 | 75.58 | 453,042 | +0.71(+0.95%) |
Jul 03, 2017 | 75.06 | 75.30 | 74.85 | 74.87 | 236,043 | +0.23(+0.31%) |
Jun 30, 2017 | 73.69 | 74.99 | 73.69 | 74.64 | 496,894 | +1.20(+1.63%) |
Jun 29, 2017 | 74.77 | 74.77 | 72.61 | 73.45 | 590,114 | -1.31(-1.75%) |
Jun 28, 2017 | 74.64 | 75.30 | 74.42 | 74.75 | 287,541 | +0.60(+0.81%) |
Jun 27, 2017 | 74.76 | 75.10 | 74.06 | 74.15 | 495,629 | -0.75(-1.01%) |
Jun 26, 2017 | 75.15 | 75.42 | 74.78 | 74.91 | 257,354 | -0.04(-0.05%) |
Jun 23, 2017 | 74.73 | 75.62 | 74.52 | 74.95 | 641,876 | +0.24(+0.32%) |
Jun 22, 2017 | 74.98 | 75.36 | 74.69 | 74.71 | 324,903 | -0.29(-0.39%) |
Jun 21, 2017 | 75.54 | 75.54 | 74.84 | 75.00 | 475,794 | -0.37(-0.49%) |
Jun 20, 2017 | 75.16 | 76.16 | 74.99 | 75.37 | 566,122 | -0.24(-0.32%) |
Jun 19, 2017 | 75.49 | 75.80 | 75.14 | 75.61 | 438,100 | +0.54(+0.72%) |
Jun 16, 2017 | 74.55 | 75.39 | 74.31 | 75.07 | 893,870 | +0.76(+1.03%) |
Jun 15, 2017 | 72.99 | 74.38 | 72.73 | 74.30 | 653,411 | +0.92(+1.25%) |
Jun 14, 2017 | 73.33 | 73.72 | 73.09 | 73.38 | 611,931 | +0.43(+0.59%) |
Jun 13, 2017 | 71.95 | 73.06 | 71.60 | 72.95 | 664,505 | +0.91(+1.26%) |
Jun 12, 2017 | 71.04 | 72.08 | 70.22 | 72.04 | 1,125,267 | +1.12(+1.58%) |
Jun 09, 2017 | 71.47 | 71.83 | 70.61 | 70.92 | 824,351 | -0.39(-0.54%) |
Jun 08, 2017 | 72.15 | 71.05 | 71.30 | 789,031 | -0.62(-0.87%) | |
Jun 07, 2017 | 72.19 | 72.58 | 71.74 | 71.93 | 557,180 | -0.19(-0.27%) |
Jun 06, 2017 | 73.24 | 73.83 | 72.06 | 72.12 | 556,366 | -1.34(-1.83%) |
Jun 05, 2017 | 73.46 | 73.80 | 73.13 | 73.46 | 542,932 | -0.06(-0.07%) |
Jun 02, 2017 | 72.59 | 73.62 | 72.42 | 73.52 | 766,611 | +0.84(+1.16%) |
Jun 01, 2017 | 72.56 | 73.05 | 72.36 | 72.67 | 988,818 | +0.47(+0.65%) |
May 31, 2017 | 72.19 | 72.70 | 71.40 | 72.20 | 4,271,293 | +0.16(+0.22%) |
May 30, 2017 | 72.86 | 72.86 | 71.85 | 72.05 | 931,465 | -0.84(-1.16%) |
May 26, 2017 | 72.87 | 73.17 | 72.64 | 72.89 | 714,257 | -0.07(-0.10%) |
May 25, 2017 | 72.81 | 73.18 | 72.59 | 72.97 | 702,929 | +0.38(+0.52%) |
May 24, 2017 | 72.54 | 72.77 | 72.22 | 72.59 | 764,528 | +0.14(+0.19%) |
May 23, 2017 | 73.00 | 73.20 | 72.32 | 72.45 | 897,132 | -0.51(-0.70%) |
May 22, 2017 | 72.73 | 73.45 | 72.73 | 72.97 | 869,882 | +0.37(+0.51%) |
May 19, 2017 | 71.47 | 72.96 | 71.13 | 72.60 | 1,160,092 | +1.60(+2.25%) |
May 18, 2017 | 70.55 | 71.40 | 70.03 | 71.00 | 714,870 | +0.28(+0.40%) |
May 17, 2017 | 72.07 | 71.47 | 70.58 | 70.72 | 1,099,520 | -1.35(-1.87%) |
May 16, 2017 | 71.26 | 72.27 | 71.24 | 72.07 | 1,349,178 | +1.14(+1.61%) |
May 15, 2017 | 70.43 | 71.23 | 70.43 | 70.93 | 634,247 | +0.47(+0.66%) |
May 12, 2017 | 70.85 | 70.99 | 70.38 | 70.46 | 452,832 | -0.51(-0.72%) |
May 11, 2017 | 70.20 | 70.99 | 69.74 | 70.97 | 980,104 | +0.42(+0.60%) |
May 10, 2017 | 70.49 | 70.65 | 69.65 | 70.55 | 667,776 | -0.14(-0.19%) |
May 09, 2017 | 70.81 | 70.89 | 70.48 | 70.69 | 477,192 | +0.17(+0.23%) |
May 08, 2017 | 70.96 | 71.23 | 70.16 | 70.52 | 624,424 | -0.64(-0.90%) |
May 05, 2017 | 71.22 | 71.57 | 70.71 | 71.17 | 881,569 | +0.14(+0.19%) |
May 04, 2017 | 71.25 | 71.55 | 70.69 | 71.03 | 1,001,514 | +0.06(+0.09%) |
May 03, 2017 | 70.93 | 71.28 | 70.41 | 70.96 | 902,559 | -0.31(-0.44%) |
May 02, 2017 | 71.61 | 71.84 | 70.98 | 71.28 | 760,788 | -0.07(-0.10%) |