Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 71.38 | 72.25 | 71.01 | 71.54 | 563,366 | +0.37(+0.53%) |
Jul 28, 2017 | 71.91 | 72.83 | 70.85 | 71.17 | 398,320 | -1.12(-1.56%) |
Jul 27, 2017 | 74.69 | 74.74 | 71.44 | 72.29 | 479,929 | -2.02(-2.72%) |
Jul 26, 2017 | 73.79 | 75.10 | 73.68 | 74.31 | 347,402 | +0.78(+1.06%) |
Jul 25, 2017 | 74.07 | 74.07 | 72.58 | 73.53 | 327,396 | -0.43(-0.59%) |
Jul 24, 2017 | 73.61 | 74.54 | 73.48 | 73.97 | 378,953 | +0.00(+0.00%) |
Jul 21, 2017 | 74.78 | 74.78 | 73.01 | 73.97 | 353,629 | -0.75(-1.00%) |
Jul 20, 2017 | 75.32 | 74.06 | 74.72 | 494,730 | -0.34(-0.45%) | |
Jul 19, 2017 | 72.78 | 75.06 | 72.73 | 75.05 | 625,607 | +2.76(+3.82%) |
Jul 18, 2017 | 70.85 | 72.37 | 70.07 | 72.29 | 473,609 | +1.27(+1.79%) |
Jul 17, 2017 | 70.77 | 71.25 | 70.01 | 71.02 | 312,864 | +0.42(+0.60%) |
Jul 14, 2017 | 70.02 | 70.65 | 69.04 | 70.60 | 362,322 | +0.94(+1.34%) |
Jul 13, 2017 | 69.95 | 70.17 | 69.01 | 69.66 | 318,539 | -0.20(-0.28%) |
Jul 12, 2017 | 69.02 | 70.67 | 68.83 | 69.86 | 559,413 | +1.75(+2.56%) |
Jul 11, 2017 | 67.34 | 69.12 | 67.19 | 68.11 | 581,628 | +0.70(+1.04%) |
Jul 10, 2017 | 65.74 | 67.82 | 65.65 | 67.41 | 626,644 | +1.37(+2.08%) |
Jul 07, 2017 | 65.39 | 66.41 | 64.77 | 66.04 | 442,198 | +1.61(+2.49%) |
Jul 06, 2017 | 64.05 | 65.39 | 63.21 | 64.43 | 507,614 | -0.45(-0.70%) |
Jul 05, 2017 | 62.78 | 65.43 | 62.78 | 64.89 | 612,571 | +1.25(+1.97%) |
Jul 03, 2017 | 64.04 | 64.91 | 63.39 | 63.63 | 300,793 | -0.16(-0.25%) |
Jun 30, 2017 | 64.48 | 65.44 | 63.76 | 63.79 | 346,739 | -0.47(-0.74%) |
Jun 29, 2017 | 67.36 | 67.78 | 62.92 | 64.26 | 836,874 | -3.59(-5.29%) |
Jun 28, 2017 | 65.12 | 67.89 | 64.10 | 67.85 | 678,606 | +2.99(+4.61%) |
Jun 27, 2017 | 66.95 | 67.15 | 64.85 | 64.87 | 515,874 | -2.52(-3.75%) |
Jun 26, 2017 | 68.36 | 68.94 | 66.30 | 67.39 | 527,625 | -0.70(-1.03%) |
Jun 23, 2017 | 69.01 | 68.09 | 632,277 | +0.53(+0.79%) | ||
Jun 22, 2017 | 69.00 | 69.27 | 66.51 | 67.56 | 717,829 | -1.49(-2.16%) |
Jun 21, 2017 | 69.10 | 69.86 | 68.65 | 69.05 | 560,584 | -0.52(-0.75%) |
Jun 20, 2017 | 71.58 | 72.27 | 68.84 | 69.57 | 689,618 | -1.96(-2.74%) |
Jun 19, 2017 | 71.49 | 72.68 | 70.80 | 71.53 | 408,351 | +0.67(+0.95%) |
Jun 16, 2017 | 70.80 | 72.46 | 70.28 | 70.86 | 596,354 | -0.24(-0.33%) |
Jun 15, 2017 | 72.15 | 72.56 | 70.46 | 71.10 | 1,032,005 | -3.11(-4.19%) |
Jun 14, 2017 | 77.34 | 77.34 | 72.83 | 74.20 | 513,651 | -2.97(-3.85%) |
Jun 13, 2017 | 77.83 | 79.48 | 76.43 | 77.17 | 475,158 | +0.11(+0.14%) |
Jun 12, 2017 | 78.26 | 78.28 | 71.64 | 77.06 | 1,453,654 | -2.50(-3.15%) |
Jun 09, 2017 | 84.24 | 85.05 | 78.05 | 79.57 | 982,593 | -4.38(-5.22%) |
Jun 08, 2017 | 81.09 | 84.03 | 80.61 | 83.95 | 453,393 | +3.04(+3.75%) |
Jun 07, 2017 | 79.48 | 81.05 | 79.18 | 80.91 | 314,080 | +1.82(+2.31%) |
Jun 06, 2017 | 78.02 | 79.89 | 77.32 | 79.09 | 239,439 | +0.65(+0.83%) |
Jun 05, 2017 | 78.42 | 79.70 | 78.24 | 78.44 | 213,181 | +0.14(+0.18%) |
Jun 02, 2017 | 77.05 | 79.05 | 77.05 | 78.30 | 338,499 | +1.27(+1.65%) |
Jun 01, 2017 | 75.89 | 77.05 | 75.48 | 77.03 | 361,333 | +1.16(+1.53%) |
May 31, 2017 | 76.53 | 76.57 | 75.06 | 75.86 | 285,192 | -0.22(-0.29%) |
May 30, 2017 | 76.39 | 76.61 | 75.34 | 76.08 | 344,398 | -0.31(-0.40%) |
May 26, 2017 | 75.38 | 76.45 | 74.94 | 76.38 | 346,630 | +0.66(+0.87%) |
May 25, 2017 | 76.96 | 77.10 | 75.38 | 75.72 | 364,032 | -0.93(-1.21%) |
May 24, 2017 | 76.41 | 76.80 | 75.64 | 76.65 | 269,727 | +0.60(+0.79%) |
May 23, 2017 | 76.74 | 76.74 | 74.73 | 76.05 | 333,008 | -0.47(-0.62%) |
May 22, 2017 | 75.40 | 76.74 | 75.12 | 76.52 | 297,247 | +1.40(+1.86%) |
May 19, 2017 | 75.67 | 76.32 | 75.02 | 75.12 | 381,156 | -0.01(-0.01%) |
May 18, 2017 | 73.38 | 75.68 | 72.29 | 75.13 | 500,226 | +1.49(+2.02%) |
May 17, 2017 | 76.90 | 77.05 | 73.62 | 73.64 | 653,854 | -4.46(-5.71%) |
May 16, 2017 | 77.90 | 78.39 | 76.98 | 78.10 | 387,246 | +0.59(+0.76%) |
May 15, 2017 | 76.62 | 78.13 | 76.55 | 77.51 | 333,414 | +1.00(+1.30%) |
May 12, 2017 | 77.31 | 77.45 | 76.25 | 76.51 | 350,944 | -1.05(-1.35%) |
May 11, 2017 | 77.09 | 77.82 | 76.34 | 77.56 | 351,680 | +0.39(+0.51%) |
May 10, 2017 | 75.15 | 77.23 | 74.74 | 77.16 | 668,601 | +2.53(+3.40%) |
May 09, 2017 | 73.71 | 75.50 | 73.70 | 74.63 | 401,645 | +0.94(+1.27%) |
May 08, 2017 | 73.46 | 74.53 | 73.36 | 73.69 | 417,825 | +0.18(+0.24%) |
May 05, 2017 | 73.41 | 73.61 | 72.02 | 73.51 | 237,183 | +0.26(+0.35%) |
May 04, 2017 | 72.44 | 73.31 | 71.74 | 73.26 | 477,506 | +0.97(+1.34%) |
May 03, 2017 | 73.01 | 73.41 | 71.59 | 72.29 | 573,122 | -0.71(-0.97%) |
May 02, 2017 | 69.92 | 73.31 | 67.22 | 73.00 | 1,080,147 | -0.03(-0.04%) |