Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 76.00 | 76.08 | 75.50 | 75.76 | 1,026,638 | -0.11(-0.15%) |
Jul 28, 2017 | 76.45 | 76.46 | 75.39 | 75.87 | 843,345 | -0.39(-0.51%) |
Jul 27, 2017 | 76.29 | 77.05 | 75.87 | 76.26 | 1,554,044 | +0.45(+0.60%) |
Jul 26, 2017 | 75.59 | 76.08 | 75.23 | 75.81 | 2,473,302 | +0.39(+0.52%) |
Jul 25, 2017 | 74.90 | 75.67 | 74.76 | 75.42 | 1,489,540 | +0.53(+0.70%) |
Jul 24, 2017 | 74.87 | 75.24 | 74.70 | 74.89 | 1,567,589 | -0.02(-0.02%) |
Jul 21, 2017 | 74.51 | 75.03 | 74.32 | 74.91 | 2,195,145 | +0.37(+0.50%) |
Jul 20, 2017 | 75.45 | 75.70 | 74.49 | 74.53 | 1,471,827 | -0.84(-1.12%) |
Jul 19, 2017 | 74.71 | 75.41 | 74.35 | 75.38 | 1,541,412 | +0.77(+1.04%) |
Jul 18, 2017 | 74.67 | 74.76 | 74.26 | 74.60 | 781,094 | +0.09(+0.13%) |
Jul 17, 2017 | 74.96 | 75.09 | 74.47 | 74.51 | 1,144,449 | -0.32(-0.43%) |
Jul 14, 2017 | 74.31 | 74.95 | 74.18 | 74.83 | 1,155,042 | +0.77(+1.03%) |
Jul 13, 2017 | 74.11 | 74.36 | 73.58 | 74.07 | 2,257,098 | +0.20(+0.28%) |
Jul 12, 2017 | 73.83 | 74.55 | 73.44 | 73.86 | 3,121,015 | +0.71(+0.97%) |
Jul 11, 2017 | 72.85 | 73.45 | 72.66 | 73.15 | 1,160,961 | +0.26(+0.36%) |
Jul 10, 2017 | 73.69 | 73.84 | 72.84 | 72.89 | 983,033 | -0.44(-0.60%) |
Jul 07, 2017 | 73.39 | 73.84 | 73.09 | 73.33 | 1,562,608 | -0.06(-0.08%) |
Jul 06, 2017 | 73.50 | 73.96 | 73.26 | 73.39 | 1,187,906 | -0.20(-0.28%) |
Jul 05, 2017 | 73.35 | 73.81 | 73.15 | 73.60 | 2,020,148 | +0.03(+0.03%) |
Jul 03, 2017 | 73.80 | 74.06 | 73.38 | 73.57 | 606,438 | +0.06(+0.08%) |
Jun 30, 2017 | 73.96 | 74.04 | 73.48 | 73.51 | 1,192,851 | -0.10(-0.14%) |
Jun 29, 2017 | 74.42 | 74.42 | 73.14 | 73.61 | 1,540,619 | -0.82(-1.10%) |
Jun 28, 2017 | 73.89 | 74.77 | 73.65 | 74.43 | 1,758,793 | +0.89(+1.20%) |
Jun 27, 2017 | 73.56 | 73.73 | 73.03 | 73.55 | 1,477,398 | +0.03(+0.03%) |
Jun 26, 2017 | 74.02 | 74.22 | 73.52 | 73.52 | 1,364,488 | -0.13(-0.17%) |
Jun 23, 2017 | 73.21 | 73.83 | 73.02 | 73.65 | 2,079,541 | +0.47(+0.64%) |
Jun 22, 2017 | 72.98 | 73.47 | 72.76 | 73.18 | 1,978,874 | +0.15(+0.21%) |
Jun 21, 2017 | 73.65 | 73.96 | 72.87 | 73.03 | 1,616,702 | -0.76(-1.03%) |
Jun 20, 2017 | 73.62 | 74.25 | 73.56 | 73.78 | 1,874,986 | +0.07(+0.09%) |
Jun 19, 2017 | 74.13 | 74.13 | 73.15 | 73.72 | 3,608,506 | -0.23(-0.31%) |
Jun 16, 2017 | 74.64 | 74.79 | 73.21 | 73.95 | 3,698,760 | -0.67(-0.90%) |
Jun 15, 2017 | 74.76 | 74.91 | 74.28 | 74.62 | 2,452,063 | -0.41(-0.54%) |
Jun 14, 2017 | 76.06 | 76.43 | 74.70 | 75.03 | 2,426,468 | -0.73(-0.97%) |
Jun 13, 2017 | 75.31 | 75.97 | 74.93 | 75.76 | 3,211,788 | +0.61(+0.82%) |
Jun 12, 2017 | 74.24 | 75.38 | 73.97 | 75.15 | 4,254,177 | +0.73(+0.98%) |
Jun 09, 2017 | 73.90 | 74.43 | 73.35 | 74.41 | 4,601,966 | +0.20(+0.28%) |
Jun 08, 2017 | 76.59 | 73.25 | 74.21 | 10,087,317 | -2.23(-2.92%) | |
Jun 07, 2017 | 81.73 | 83.01 | 75.20 | 76.44 | 11,100,777 | -5.31(-6.50%) |
Jun 06, 2017 | 81.86 | 82.21 | 81.58 | 81.75 | 1,197,588 | -0.20(-0.24%) |
Jun 05, 2017 | 82.06 | 82.21 | 81.41 | 81.95 | 2,133,820 | -0.52(-0.63%) |
Jun 02, 2017 | 82.49 | 82.91 | 82.09 | 82.47 | 1,179,166 | +0.23(+0.28%) |
Jun 01, 2017 | 80.89 | 82.24 | 80.89 | 82.24 | 2,098,382 | +1.53(+1.90%) |
May 31, 2017 | 81.31 | 81.98 | 80.49 | 80.71 | 3,477,505 | -0.42(-0.51%) |
May 30, 2017 | 81.23 | 81.57 | 80.70 | 81.12 | 1,889,752 | -0.43(-0.52%) |
May 26, 2017 | 80.10 | 81.78 | 79.87 | 81.55 | 2,036,556 | +1.30(+1.62%) |
May 25, 2017 | 80.50 | 80.70 | 80.07 | 80.25 | 1,820,724 | +0.19(+0.23%) |
May 24, 2017 | 80.27 | 80.45 | 79.70 | 80.06 | 1,624,198 | -0.35(-0.43%) |
May 23, 2017 | 80.80 | 80.98 | 79.95 | 80.41 | 2,715,903 | -0.27(-0.34%) |
May 22, 2017 | 80.20 | 80.96 | 79.93 | 80.68 | 2,597,997 | +0.88(+1.10%) |
May 19, 2017 | 78.73 | 79.87 | 78.45 | 79.80 | 2,322,463 | +1.36(+1.74%) |
May 18, 2017 | 78.71 | 78.72 | 78.25 | 78.43 | 1,953,616 | -0.43(-0.55%) |
May 17, 2017 | 79.75 | 80.11 | 78.68 | 78.87 | 1,702,323 | -0.88(-1.11%) |
May 16, 2017 | 79.73 | 80.20 | 79.65 | 79.75 | 1,141,897 | -0.01(-0.01%) |
May 15, 2017 | 79.26 | 79.92 | 79.26 | 79.76 | 1,132,827 | +0.29(+0.36%) |
May 12, 2017 | 79.23 | 79.68 | 78.87 | 79.47 | 1,542,199 | +0.21(+0.27%) |
May 11, 2017 | 78.48 | 79.27 | 78.42 | 79.26 | 1,316,928 | +0.57(+0.72%) |
May 10, 2017 | 78.56 | 78.73 | 78.20 | 78.69 | 1,100,873 | +0.02(+0.02%) |
May 09, 2017 | 79.42 | 79.59 | 78.49 | 78.67 | 1,503,260 | -0.96(-1.20%) |
May 08, 2017 | 79.20 | 79.69 | 78.92 | 79.63 | 2,815,541 | +0.69(+0.87%) |
May 05, 2017 | 78.25 | 79.03 | 78.13 | 78.94 | 2,339,284 | +1.18(+1.52%) |
May 04, 2017 | 76.92 | 79.14 | 76.63 | 77.76 | 4,225,814 | +0.71(+0.92%) |
May 03, 2017 | 78.01 | 78.87 | 75.68 | 77.05 | 9,685,989 | -3.79(-4.69%) |
May 02, 2017 | 80.72 | 81.13 | 80.09 | 80.84 | 2,314,883 | +0.08(+0.11%) |