Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 72.04 | 73.16 | 71.56 | 72.97 | 538,461 | +1.13(+1.57%) |
Jul 28, 2017 | 71.54 | 72.12 | 70.91 | 71.84 | 168,171 | +0.30(+0.42%) |
Jul 27, 2017 | 72.78 | 72.78 | 71.10 | 71.54 | 190,263 | -1.01(-1.39%) |
Jul 26, 2017 | 72.79 | 72.91 | 72.16 | 72.55 | 227,029 | -0.22(-0.30%) |
Jul 25, 2017 | 72.47 | 72.89 | 71.61 | 72.77 | 235,603 | +0.55(+0.76%) |
Jul 24, 2017 | 71.92 | 73.34 | 71.62 | 72.22 | 149,397 | -0.13(-0.18%) |
Jul 21, 2017 | 72.54 | 72.74 | 72.00 | 72.35 | 133,303 | +0.04(+0.05%) |
Jul 20, 2017 | 72.82 | 72.87 | 72.21 | 72.31 | 130,406 | -0.45(-0.61%) |
Jul 19, 2017 | 72.41 | 73.00 | 72.41 | 72.76 | 188,600 | +0.31(+0.43%) |
Jul 18, 2017 | 71.87 | 72.63 | 71.83 | 72.45 | 172,394 | -0.18(-0.25%) |
Jul 17, 2017 | 72.61 | 72.98 | 72.27 | 72.63 | 122,390 | +0.01(+0.01%) |
Jul 14, 2017 | 72.67 | 73.30 | 72.54 | 72.62 | 168,483 | -0.05(-0.08%) |
Jul 13, 2017 | 73.13 | 73.13 | 72.03 | 72.68 | 118,114 | -0.38(-0.52%) |
Jul 12, 2017 | 73.36 | 74.53 | 72.82 | 73.06 | 250,142 | +0.32(+0.44%) |
Jul 11, 2017 | 72.61 | 73.66 | 72.29 | 72.74 | 192,063 | +0.33(+0.45%) |
Jul 10, 2017 | 72.47 | 72.93 | 71.87 | 72.41 | 206,715 | -0.57(-0.79%) |
Jul 07, 2017 | 71.23 | 73.13 | 71.12 | 72.98 | 194,256 | +1.98(+2.79%) |
Jul 06, 2017 | 71.96 | 72.40 | 70.84 | 71.00 | 270,688 | -1.68(-2.32%) |
Jul 05, 2017 | 72.95 | 73.85 | 72.42 | 72.68 | 421,202 | -0.65(-0.88%) |
Jul 03, 2017 | 74.26 | 74.26 | 72.62 | 73.33 | 184,973 | -0.56(-0.75%) |
Jun 30, 2017 | 74.25 | 75.09 | 73.54 | 73.89 | 232,820 | -0.24(-0.32%) |
Jun 29, 2017 | 75.96 | 75.96 | 73.32 | 74.12 | 179,305 | -1.77(-2.33%) |
Jun 28, 2017 | 73.74 | 76.08 | 73.74 | 75.89 | 220,606 | +3.31(+4.57%) |
Jun 27, 2017 | 72.18 | 73.49 | 71.60 | 72.58 | 195,126 | +0.40(+0.55%) |
Jun 26, 2017 | 73.19 | 73.50 | 71.25 | 72.17 | 417,097 | -0.96(-1.32%) |
Jun 23, 2017 | 73.41 | 73.78 | 72.25 | 73.14 | 681,743 | -0.16(-0.22%) |
Jun 22, 2017 | 73.49 | 74.55 | 72.93 | 73.30 | 265,536 | -0.65(-0.87%) |
Jun 21, 2017 | 74.43 | 75.06 | 73.71 | 73.95 | 115,271 | -0.50(-0.67%) |
Jun 20, 2017 | 75.22 | 75.38 | 74.21 | 74.45 | 129,725 | -1.10(-1.46%) |
Jun 19, 2017 | 76.03 | 76.50 | 75.18 | 75.55 | 174,883 | -0.25(-0.32%) |
Jun 16, 2017 | 73.55 | 75.87 | 73.55 | 75.80 | 372,027 | +1.96(+2.65%) |
Jun 15, 2017 | 74.04 | 74.62 | 73.49 | 73.84 | 179,249 | -1.42(-1.89%) |
Jun 14, 2017 | 75.35 | 75.72 | 74.41 | 75.26 | 142,371 | +0.09(+0.12%) |
Jun 13, 2017 | 75.85 | 75.96 | 74.95 | 75.17 | 144,058 | -0.38(-0.51%) |
Jun 12, 2017 | 75.96 | 76.76 | 74.24 | 75.55 | 168,630 | -0.30(-0.40%) |
Jun 09, 2017 | 75.62 | 76.52 | 75.26 | 75.85 | 245,231 | +0.27(+0.36%) |
Jun 08, 2017 | 74.39 | 75.99 | 73.67 | 75.58 | 177,735 | +1.04(+1.39%) |
Jun 07, 2017 | 75.27 | 75.55 | 74.17 | 74.54 | 148,067 | -0.59(-0.79%) |
Jun 06, 2017 | 73.90 | 75.76 | 73.09 | 75.13 | 121,613 | +0.42(+0.56%) |
Jun 05, 2017 | 75.72 | 76.55 | 74.69 | 74.71 | 118,800 | -1.07(-1.42%) |
Jun 02, 2017 | 75.82 | 77.24 | 74.30 | 75.79 | 159,456 | -0.10(-0.13%) |
Jun 01, 2017 | 74.37 | 75.90 | 73.55 | 75.89 | 178,961 | +2.07(+2.80%) |
May 31, 2017 | 73.12 | 74.01 | 71.95 | 73.82 | 174,603 | +1.16(+1.59%) |
May 30, 2017 | 72.03 | 72.90 | 71.64 | 72.67 | 96,819 | +0.41(+0.57%) |
May 26, 2017 | 72.20 | 72.33 | 71.71 | 72.26 | 141,179 | +0.05(+0.08%) |
May 25, 2017 | 73.28 | 73.75 | 71.98 | 72.20 | 234,337 | -0.62(-0.85%) |
May 24, 2017 | 73.64 | 74.08 | 72.59 | 72.82 | 146,659 | -0.57(-0.78%) |
May 23, 2017 | 72.80 | 73.80 | 72.06 | 73.39 | 231,033 | +0.85(+1.17%) |
May 22, 2017 | 71.29 | 72.67 | 70.60 | 72.55 | 167,962 | +2.10(+2.98%) |
May 19, 2017 | 70.56 | 71.52 | 70.33 | 70.45 | 151,414 | +0.23(+0.32%) |
May 18, 2017 | 69.93 | 70.70 | 69.59 | 70.22 | 148,892 | +0.29(+0.41%) |
May 17, 2017 | 71.52 | 71.48 | 69.53 | 69.93 | 184,743 | -1.59(-2.23%) |
May 16, 2017 | 70.84 | 71.58 | 70.17 | 71.52 | 205,074 | +0.76(+1.08%) |
May 15, 2017 | 71.05 | 71.73 | 70.68 | 70.76 | 95,849 | +0.10(+0.14%) |
May 12, 2017 | 71.31 | 71.31 | 70.44 | 70.66 | 134,468 | -0.88(-1.23%) |
May 11, 2017 | 70.39 | 71.68 | 69.56 | 71.54 | 189,132 | +0.97(+1.37%) |
May 10, 2017 | 70.10 | 71.08 | 69.24 | 70.57 | 305,447 | +0.03(+0.04%) |
May 09, 2017 | 70.89 | 71.24 | 70.27 | 70.54 | 143,637 | -0.62(-0.87%) |
May 08, 2017 | 71.56 | 72.12 | 70.81 | 71.16 | 115,240 | -0.63(-0.88%) |
May 05, 2017 | 71.76 | 72.10 | 71.08 | 71.79 | 398,986 | +0.24(+0.34%) |
May 04, 2017 | 71.59 | 71.73 | 70.38 | 71.55 | 238,574 | -0.01(-0.01%) |
May 03, 2017 | 71.30 | 71.67 | 70.51 | 71.56 | 162,820 | -0.03(-0.04%) |
May 02, 2017 | 71.19 | 71.67 | 70.32 | 71.59 | 301,336 | +0.65(+0.92%) |