Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.10 | 75.80 | 75.09 | 75.34 | 14,037,726 | +0.43(+0.57%) |
Jul 28, 2017 | 75.05 | 75.30 | 74.60 | 74.91 | 11,395,475 | -0.22(-0.29%) |
Jul 27, 2017 | 75.36 | 75.55 | 74.82 | 75.13 | 15,024,934 | -0.31(-0.41%) |
Jul 26, 2017 | 76.40 | 76.48 | 75.24 | 75.44 | 14,397,083 | -0.71(-0.94%) |
Jul 25, 2017 | 75.81 | 76.74 | 75.72 | 76.16 | 20,039,350 | +1.25(+1.67%) |
Jul 24, 2017 | 74.65 | 75.12 | 74.61 | 74.91 | 13,068,257 | +0.32(+0.43%) |
Jul 21, 2017 | 74.73 | 74.98 | 74.29 | 74.59 | 13,368,715 | -0.25(-0.34%) |
Jul 20, 2017 | 74.80 | 75.26 | 74.60 | 74.84 | 14,088,186 | +0.00(+0.00%) |
Jul 19, 2017 | 75.19 | 74.68 | 74.84 | 14,196,866 | +0.11(+0.14%) | |
Jul 18, 2017 | 74.23 | 75.16 | 74.12 | 74.74 | 17,933,616 | -0.26(-0.35%) |
Jul 17, 2017 | 75.35 | 75.49 | 74.89 | 75.00 | 17,511,554 | -0.71(-0.93%) |
Jul 14, 2017 | 74.53 | 76.00 | 74.36 | 75.71 | 27,093,948 | -0.70(-0.91%) |
Jul 13, 2017 | 76.07 | 76.62 | 75.78 | 76.40 | 15,610,920 | +0.48(+0.64%) |
Jul 12, 2017 | 76.00 | 76.18 | 75.56 | 75.92 | 16,498,578 | -0.26(-0.34%) |
Jul 11, 2017 | 76.59 | 76.59 | 75.73 | 76.18 | 16,159,815 | -0.30(-0.39%) |
Jul 10, 2017 | 76.73 | 76.88 | 76.40 | 76.48 | 17,042,696 | -0.54(-0.70%) |
Jul 07, 2017 | 77.11 | 77.28 | 76.51 | 77.02 | 15,618,727 | +0.39(+0.50%) |
Jul 06, 2017 | 76.77 | 77.56 | 76.22 | 76.63 | 20,221,148 | -0.25(-0.32%) |
Jul 05, 2017 | 76.42 | 76.97 | 76.00 | 76.88 | 21,363,788 | +0.76(+1.00%) |
Jul 03, 2017 | 75.14 | 76.72 | 75.02 | 76.12 | 16,094,289 | +1.52(+2.04%) |
Jun 30, 2017 | 75.06 | 75.09 | 74.40 | 74.60 | 20,693,810 | +0.20(+0.27%) |
Jun 29, 2017 | 75.37 | 75.62 | 73.71 | 74.39 | 33,931,796 | +1.09(+1.48%) |
Jun 28, 2017 | 72.31 | 73.51 | 72.31 | 73.31 | 21,392,508 | +1.44(+2.01%) |
Jun 27, 2017 | 71.59 | 72.59 | 71.42 | 71.86 | 18,886,926 | +0.66(+0.93%) |
Jun 26, 2017 | 71.02 | 71.55 | 70.69 | 71.20 | 12,352,912 | +0.31(+0.44%) |
Jun 23, 2017 | 71.55 | 71.82 | 70.69 | 70.89 | 23,048,878 | -0.13(-0.18%) |
Jun 22, 2017 | 70.95 | 71.30 | 70.74 | 71.02 | 14,923,280 | -0.08(-0.11%) |
Jun 21, 2017 | 71.40 | 71.45 | 70.81 | 71.11 | 12,258,257 | -0.33(-0.46%) |
Jun 20, 2017 | 71.62 | 71.76 | 71.31 | 71.43 | 13,719,501 | -0.45(-0.62%) |
Jun 19, 2017 | 70.98 | 72.01 | 70.89 | 71.88 | 19,569,018 | +1.54(+2.19%) |
Jun 16, 2017 | 70.89 | 70.97 | 70.20 | 70.34 | 20,751,032 | -0.32(-0.45%) |
Jun 15, 2017 | 70.40 | 71.07 | 70.39 | 70.66 | 15,327,116 | -0.42(-0.60%) |
Jun 14, 2017 | 70.82 | 71.26 | 70.04 | 71.08 | 19,815,064 | -0.15(-0.21%) |
Jun 13, 2017 | 71.46 | 71.70 | 70.99 | 71.23 | 15,385,367 | +0.24(+0.33%) |
Jun 12, 2017 | 70.97 | 71.61 | 70.43 | 70.99 | 19,667,242 | +0.02(+0.02%) |
Jun 09, 2017 | 69.79 | 71.05 | 69.69 | 70.97 | 23,426,422 | +1.64(+2.37%) |
Jun 08, 2017 | 69.97 | 68.47 | 69.33 | 21,992,884 | +0.85(+1.24%) | |
Jun 07, 2017 | 68.00 | 68.64 | 67.82 | 68.49 | 16,798,958 | +0.78(+1.15%) |
Jun 06, 2017 | 67.16 | 67.92 | 67.03 | 67.71 | 14,943,787 | +0.14(+0.21%) |
Jun 05, 2017 | 67.45 | 68.16 | 67.40 | 67.57 | 11,125,005 | +0.12(+0.18%) |
Jun 02, 2017 | 67.16 | 67.73 | 66.91 | 67.45 | 18,376,454 | -0.34(-0.51%) |
Jun 01, 2017 | 67.30 | 67.81 | 66.64 | 67.79 | 20,978,414 | +0.74(+1.11%) |
May 31, 2017 | 68.34 | 68.41 | 66.63 | 67.05 | 34,703,312 | -1.43(-2.09%) |
May 30, 2017 | 69.48 | 69.50 | 68.38 | 68.48 | 15,440,154 | -1.19(-1.71%) |
May 26, 2017 | 69.47 | 69.83 | 69.39 | 69.67 | 9,940,781 | +0.01(+0.01%) |
May 25, 2017 | 70.18 | 70.26 | 69.44 | 69.66 | 14,994,868 | -0.29(-0.42%) |
May 24, 2017 | 70.09 | 70.17 | 69.57 | 69.95 | 12,156,430 | -0.04(-0.06%) |
May 23, 2017 | 69.17 | 70.25 | 68.98 | 70.00 | 14,399,915 | +0.87(+1.25%) |
May 22, 2017 | 69.52 | 69.61 | 68.73 | 69.13 | 14,252,587 | -0.07(-0.09%) |
May 19, 2017 | 68.73 | 69.65 | 68.68 | 69.20 | 16,433,730 | +0.67(+0.98%) |
May 18, 2017 | 68.62 | 69.21 | 68.04 | 68.53 | 28,608,020 | -0.25(-0.37%) |
May 17, 2017 | 71.51 | 70.51 | 68.53 | 68.78 | 30,229,536 | -2.73(-3.81%) |
May 16, 2017 | 71.30 | 71.90 | 71.29 | 71.51 | 12,000,258 | +0.22(+0.31%) |
May 15, 2017 | 71.09 | 71.41 | 70.89 | 71.29 | 10,825,411 | +0.34(+0.48%) |
May 12, 2017 | 70.75 | 71.05 | 70.47 | 70.94 | 10,706,958 | -0.20(-0.28%) |
May 11, 2017 | 71.08 | 71.40 | 70.48 | 71.14 | 13,362,966 | -0.22(-0.31%) |
May 10, 2017 | 70.62 | 71.40 | 70.58 | 71.36 | 10,210,697 | +0.55(+0.78%) |
May 09, 2017 | 71.22 | 71.69 | 70.60 | 70.80 | 12,582,353 | -0.29(-0.40%) |
May 08, 2017 | 71.04 | 71.27 | 70.72 | 71.09 | 10,000,480 | +0.08(+0.12%) |
May 05, 2017 | 71.21 | 71.29 | 70.53 | 71.01 | 11,561,223 | -0.08(-0.11%) |
May 04, 2017 | 71.57 | 71.60 | 70.66 | 71.09 | 14,136,350 | +0.08(+0.12%) |
May 03, 2017 | 70.24 | 71.09 | 70.21 | 71.01 | 14,138,597 | +0.41(+0.58%) |
May 02, 2017 | 70.77 | 70.91 | 70.21 | 70.60 | 17,660,428 | -0.46(-0.64%) |