Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 70.50 | 70.50 | 69.74 | 70.25 | 894,396 | +0.01(+0.02%) |
Jul 28, 2017 | 70.00 | 70.89 | 69.98 | 70.23 | 854,040 | +0.30(+0.43%) |
Jul 27, 2017 | 69.23 | 70.10 | 69.19 | 69.94 | 914,125 | +0.66(+0.95%) |
Jul 26, 2017 | 69.28 | 69.72 | 69.18 | 69.28 | 1,001,265 | -0.12(-0.18%) |
Jul 25, 2017 | 69.59 | 69.62 | 69.19 | 69.40 | 950,164 | +0.01(+0.02%) |
Jul 24, 2017 | 69.28 | 69.64 | 69.26 | 69.38 | 932,839 | +0.05(+0.07%) |
Jul 21, 2017 | 68.75 | 69.59 | 68.75 | 69.34 | 1,390,124 | +0.54(+0.78%) |
Jul 20, 2017 | 70.73 | 71.48 | 68.32 | 68.80 | 2,177,453 | -2.56(-3.59%) |
Jul 19, 2017 | 70.36 | 71.40 | 70.36 | 71.36 | 639,466 | +1.07(+1.52%) |
Jul 18, 2017 | 71.18 | 71.50 | 70.06 | 70.30 | 1,180,061 | -1.05(-1.47%) |
Jul 17, 2017 | 71.15 | 71.87 | 70.76 | 71.34 | 975,035 | +0.12(+0.17%) |
Jul 14, 2017 | 70.72 | 71.47 | 70.56 | 71.22 | 861,020 | +0.80(+1.14%) |
Jul 13, 2017 | 69.13 | 70.47 | 68.84 | 70.42 | 1,469,210 | +1.90(+2.78%) |
Jul 12, 2017 | 68.19 | 68.93 | 67.91 | 68.51 | 1,583,257 | +0.86(+1.28%) |
Jul 11, 2017 | 68.50 | 68.50 | 67.49 | 67.65 | 1,386,201 | -0.86(-1.26%) |
Jul 10, 2017 | 69.79 | 69.98 | 68.50 | 68.51 | 769,000 | -1.16(-1.67%) |
Jul 07, 2017 | 69.89 | 70.13 | 69.30 | 69.68 | 1,094,493 | -0.22(-0.31%) |
Jul 06, 2017 | 72.01 | 72.01 | 69.79 | 69.89 | 1,317,182 | -2.16(-2.99%) |
Jul 05, 2017 | 73.07 | 73.38 | 71.87 | 72.05 | 819,808 | -1.09(-1.49%) |
Jul 03, 2017 | 72.17 | 73.33 | 71.93 | 73.14 | 617,229 | +1.17(+1.63%) |
Jun 30, 2017 | 72.20 | 72.38 | 71.65 | 71.97 | 1,564,046 | +0.05(+0.08%) |
Jun 29, 2017 | 71.77 | 72.11 | 71.49 | 71.91 | 1,627,358 | +0.00(+0.00%) |
Jun 28, 2017 | 71.96 | 72.26 | 71.72 | 71.91 | 966,010 | +0.36(+0.50%) |
Jun 27, 2017 | 71.93 | 72.38 | 71.48 | 71.56 | 967,682 | -0.51(-0.71%) |
Jun 26, 2017 | 72.34 | 72.62 | 71.98 | 72.07 | 655,020 | -0.03(-0.04%) |
Jun 23, 2017 | 71.79 | 73.02 | 71.79 | 72.10 | 875,091 | +0.32(+0.44%) |
Jun 22, 2017 | 72.01 | 72.73 | 71.64 | 71.78 | 1,496,034 | -0.15(-0.21%) |
Jun 21, 2017 | 71.44 | 72.60 | 71.44 | 71.93 | 1,993,467 | +0.81(+1.14%) |
Jun 20, 2017 | 71.04 | 71.39 | 70.47 | 71.12 | 1,016,214 | +0.12(+0.17%) |
Jun 19, 2017 | 71.29 | 71.44 | 70.73 | 71.00 | 933,581 | -0.40(-0.56%) |
Jun 16, 2017 | 71.81 | 71.82 | 71.03 | 71.40 | 1,956,994 | -0.23(-0.32%) |
Jun 15, 2017 | 71.35 | 72.06 | 71.35 | 71.62 | 786,815 | -0.11(-0.16%) |
Jun 14, 2017 | 72.62 | 72.84 | 71.48 | 71.74 | 914,301 | -0.63(-0.87%) |
Jun 13, 2017 | 72.35 | 73.04 | 71.71 | 72.37 | 1,117,010 | -0.78(-1.07%) |
Jun 12, 2017 | 71.82 | 73.59 | 71.65 | 73.15 | 1,866,424 | +1.45(+2.02%) |
Jun 09, 2017 | 69.96 | 71.92 | 69.79 | 71.70 | 1,257,165 | +1.78(+2.54%) |
Jun 08, 2017 | 70.34 | 68.88 | 69.92 | 1,043,793 | +0.82(+1.19%) | |
Jun 07, 2017 | 68.84 | 69.15 | 68.65 | 69.10 | 1,011,672 | +0.45(+0.65%) |
Jun 06, 2017 | 69.65 | 69.65 | 68.48 | 68.65 | 1,091,641 | -1.01(-1.45%) |
Jun 05, 2017 | 69.72 | 69.90 | 69.21 | 69.67 | 651,761 | -0.09(-0.14%) |
Jun 02, 2017 | 69.62 | 70.02 | 69.21 | 69.76 | 1,096,214 | +0.41(+0.58%) |
Jun 01, 2017 | 68.15 | 69.47 | 68.12 | 69.36 | 1,198,255 | +1.13(+1.66%) |
May 31, 2017 | 68.34 | 68.86 | 68.07 | 68.22 | 1,808,731 | -0.13(-0.19%) |
May 30, 2017 | 68.88 | 69.15 | 68.34 | 68.35 | 1,067,428 | -0.42(-0.61%) |
May 26, 2017 | 69.38 | 69.64 | 68.53 | 68.77 | 675,172 | -0.55(-0.80%) |
May 25, 2017 | 69.08 | 69.62 | 68.90 | 69.32 | 1,216,815 | +0.33(+0.48%) |
May 24, 2017 | 69.68 | 69.90 | 68.96 | 68.99 | 780,533 | -0.50(-0.72%) |
May 23, 2017 | 69.30 | 70.04 | 69.07 | 69.49 | 631,888 | +0.28(+0.40%) |
May 22, 2017 | 69.22 | 69.80 | 69.09 | 69.21 | 826,461 | +0.17(+0.24%) |
May 19, 2017 | 68.77 | 69.69 | 68.59 | 69.05 | 1,592,899 | +0.26(+0.38%) |
May 18, 2017 | 69.03 | 69.87 | 68.52 | 68.78 | 1,409,948 | -0.11(-0.16%) |
May 17, 2017 | 68.36 | 69.96 | 67.99 | 68.89 | 1,137,407 | -0.15(-0.22%) |
May 16, 2017 | 69.38 | 69.38 | 68.76 | 69.04 | 775,166 | -0.32(-0.47%) |
May 15, 2017 | 69.39 | 70.38 | 69.00 | 69.36 | 864,967 | +0.01(+0.02%) |
May 12, 2017 | 69.74 | 70.07 | 69.24 | 69.35 | 626,063 | -0.52(-0.74%) |
May 11, 2017 | 70.09 | 70.19 | 68.99 | 69.87 | 953,277 | -0.51(-0.73%) |
May 10, 2017 | 69.89 | 70.77 | 69.59 | 70.38 | 640,076 | +0.49(+0.71%) |
May 09, 2017 | 70.67 | 70.75 | 69.70 | 69.89 | 748,803 | -0.84(-1.18%) |
May 08, 2017 | 71.38 | 71.60 | 70.39 | 70.73 | 797,537 | -0.52(-0.73%) |
May 05, 2017 | 70.93 | 71.51 | 70.77 | 71.25 | 496,326 | +0.44(+0.62%) |
May 04, 2017 | 70.91 | 70.98 | 70.09 | 70.81 | 1,124,114 | -0.20(-0.29%) |
May 03, 2017 | 71.92 | 71.92 | 70.66 | 71.01 | 738,650 | -0.71(-0.99%) |
May 02, 2017 | 71.37 | 71.89 | 70.83 | 71.72 | 1,127,836 | +0.41(+0.58%) |