Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 73.27 | 73.51 | 72.82 | 73.36 | 670,204 | +0.16(+0.22%) |
Jul 28, 2017 | 73.58 | 73.75 | 72.97 | 73.20 | 260,690 | -0.38(-0.52%) |
Jul 27, 2017 | 73.28 | 73.75 | 73.00 | 73.58 | 301,388 | +0.21(+0.29%) |
Jul 26, 2017 | 73.37 | 73.64 | 73.13 | 73.37 | 331,859 | -0.11(-0.15%) |
Jul 25, 2017 | 72.72 | 73.55 | 72.61 | 73.48 | 596,921 | +0.80(+1.11%) |
Jul 24, 2017 | 72.91 | 72.91 | 72.36 | 72.68 | 241,176 | -0.23(-0.31%) |
Jul 21, 2017 | 72.47 | 72.92 | 72.23 | 72.91 | 208,679 | +0.58(+0.81%) |
Jul 20, 2017 | 71.92 | 72.45 | 71.50 | 72.32 | 799,179 | +0.79(+1.11%) |
Jul 19, 2017 | 71.21 | 71.63 | 70.96 | 71.53 | 329,062 | +0.43(+0.61%) |
Jul 18, 2017 | 71.22 | 71.28 | 70.77 | 71.10 | 280,243 | +0.07(+0.10%) |
Jul 17, 2017 | 70.88 | 71.11 | 70.66 | 71.03 | 312,559 | +0.18(+0.25%) |
Jul 14, 2017 | 71.38 | 70.58 | 70.85 | 423,409 | +0.47(+0.67%) | |
Jul 13, 2017 | 70.91 | 70.91 | 69.95 | 70.38 | 330,590 | -0.44(-0.62%) |
Jul 12, 2017 | 70.47 | 70.99 | 70.39 | 70.82 | 375,412 | +1.12(+1.61%) |
Jul 11, 2017 | 70.64 | 70.72 | 69.63 | 69.69 | 430,442 | -0.80(-1.14%) |
Jul 10, 2017 | 70.99 | 71.08 | 70.44 | 70.50 | 786,785 | -0.26(-0.37%) |
Jul 07, 2017 | 69.94 | 71.09 | 69.90 | 70.76 | 459,028 | +0.82(+1.17%) |
Jul 06, 2017 | 69.63 | 70.12 | 69.46 | 69.94 | 591,205 | +0.03(+0.04%) |
Jul 05, 2017 | 70.04 | 70.28 | 69.46 | 69.91 | 498,874 | -0.23(-0.33%) |
Jul 03, 2017 | 70.50 | 70.71 | 69.92 | 70.14 | 270,761 | +0.00(+0.00%) |
Jun 30, 2017 | 70.17 | 70.52 | 70.12 | 70.14 | 450,791 | +0.17(+0.24%) |
Jun 29, 2017 | 70.17 | 70.18 | 69.46 | 69.97 | 646,713 | -0.51(-0.72%) |
Jun 28, 2017 | 70.94 | 71.35 | 70.45 | 70.48 | 475,910 | -0.12(-0.17%) |
Jun 27, 2017 | 70.96 | 71.32 | 70.20 | 70.60 | 498,966 | -0.69(-0.97%) |
Jun 26, 2017 | 70.88 | 71.42 | 70.39 | 71.29 | 563,366 | +0.68(+0.96%) |
Jun 23, 2017 | 70.57 | 71.14 | 70.53 | 70.61 | 646,857 | +0.05(+0.07%) |
Jun 22, 2017 | 70.92 | 71.15 | 70.51 | 70.56 | 280,963 | -0.36(-0.51%) |
Jun 21, 2017 | 71.52 | 71.52 | 70.78 | 70.93 | 254,435 | -0.58(-0.80%) |
Jun 20, 2017 | 71.87 | 71.92 | 71.36 | 71.50 | 798,311 | -0.42(-0.59%) |
Jun 19, 2017 | 72.22 | 72.31 | 71.63 | 71.92 | 332,359 | -0.41(-0.56%) |
Jun 16, 2017 | 71.98 | 72.39 | 71.71 | 72.33 | 783,677 | +0.37(+0.52%) |
Jun 15, 2017 | 71.67 | 72.06 | 71.31 | 71.96 | 429,832 | +0.01(+0.01%) |
Jun 14, 2017 | 71.78 | 72.22 | 71.50 | 71.95 | 412,707 | +0.64(+0.90%) |
Jun 13, 2017 | 71.10 | 71.75 | 70.78 | 71.31 | 420,031 | +0.36(+0.51%) |
Jun 12, 2017 | 70.75 | 71.05 | 70.38 | 70.94 | 373,069 | +0.22(+0.31%) |
Jun 09, 2017 | 70.60 | 70.88 | 70.21 | 70.72 | 365,133 | +0.08(+0.12%) |
Jun 08, 2017 | 70.63 | 70.88 | 69.84 | 70.64 | 519,634 | -0.21(-0.30%) |
Jun 07, 2017 | 71.20 | 71.27 | 70.81 | 70.85 | 433,954 | -0.26(-0.37%) |
Jun 06, 2017 | 71.04 | 71.25 | 70.84 | 71.11 | 498,768 | +0.19(+0.26%) |
Jun 05, 2017 | 71.63 | 71.73 | 70.90 | 70.93 | 309,504 | -0.85(-1.18%) |
Jun 02, 2017 | 71.83 | 72.04 | 71.26 | 71.77 | 331,892 | +0.39(+0.54%) |
Jun 01, 2017 | 70.43 | 71.42 | 70.31 | 71.38 | 560,020 | +0.94(+1.33%) |
May 31, 2017 | 70.39 | 70.71 | 70.17 | 70.45 | 1,198,167 | +0.10(+0.14%) |
May 30, 2017 | 70.13 | 70.49 | 69.75 | 70.34 | 330,434 | +0.29(+0.41%) |
May 26, 2017 | 70.30 | 70.44 | 69.87 | 70.06 | 437,184 | -0.21(-0.30%) |
May 25, 2017 | 69.59 | 70.38 | 69.34 | 70.27 | 421,747 | +0.79(+1.14%) |
May 24, 2017 | 69.52 | 69.76 | 69.25 | 69.47 | 341,619 | +0.06(+0.09%) |
May 23, 2017 | 69.05 | 69.62 | 68.75 | 69.41 | 392,640 | +0.47(+0.69%) |
May 22, 2017 | 68.59 | 69.13 | 68.19 | 68.94 | 468,135 | +0.38(+0.55%) |
May 19, 2017 | 68.09 | 68.67 | 67.50 | 68.56 | 289,300 | +0.61(+0.90%) |
May 18, 2017 | 67.85 | 68.30 | 67.20 | 67.95 | 387,365 | +0.22(+0.32%) |
May 17, 2017 | 67.55 | 68.07 | 67.18 | 67.73 | 500,576 | +0.19(+0.27%) |
May 16, 2017 | 68.49 | 68.64 | 67.47 | 67.55 | 301,897 | -0.87(-1.27%) |
May 15, 2017 | 68.32 | 68.71 | 68.18 | 68.41 | 379,717 | +0.02(+0.02%) |
May 12, 2017 | 68.11 | 68.56 | 67.80 | 68.40 | 450,434 | +0.46(+0.68%) |
May 11, 2017 | 67.71 | 67.96 | 67.41 | 67.93 | 417,271 | -0.08(-0.12%) |
May 10, 2017 | 67.78 | 68.24 | 67.61 | 68.02 | 282,637 | +0.29(+0.42%) |
May 09, 2017 | 68.77 | 68.78 | 67.66 | 67.73 | 393,682 | -1.14(-1.66%) |
May 08, 2017 | 69.24 | 69.57 | 68.61 | 68.87 | 336,448 | -0.22(-0.32%) |
May 05, 2017 | 68.85 | 69.26 | 68.47 | 69.09 | 423,837 | +0.66(+0.97%) |
May 04, 2017 | 67.77 | 68.50 | 66.05 | 68.43 | 514,973 | +1.07(+1.59%) |
May 03, 2017 | 67.65 | 67.84 | 67.25 | 67.36 | 281,490 | -0.51(-0.76%) |
May 02, 2017 | 67.81 | 68.51 | 67.68 | 67.87 | 316,890 | +0.01(+0.01%) |