Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 79.15 | 80.24 | 79.15 | 79.29 | 806,293 | +0.28(+0.36%) |
Jul 28, 2017 | 79.72 | 80.70 | 78.45 | 79.01 | 690,699 | -1.18(-1.48%) |
Jul 27, 2017 | 79.77 | 82.09 | 78.35 | 80.20 | 1,309,826 | +1.37(+1.74%) |
Jul 26, 2017 | 76.40 | 80.53 | 75.31 | 78.82 | 1,606,784 | +2.13(+2.78%) |
Jul 25, 2017 | 76.40 | 76.83 | 74.98 | 76.69 | 709,868 | +0.57(+0.75%) |
Jul 24, 2017 | 75.69 | 76.31 | 75.41 | 76.12 | 390,611 | +0.81(+1.07%) |
Jul 21, 2017 | 76.02 | 76.02 | 74.98 | 75.31 | 271,841 | -0.85(-1.12%) |
Jul 20, 2017 | 76.24 | 74.79 | 76.17 | 484,876 | +0.24(+0.31%) | |
Jul 19, 2017 | 75.50 | 76.02 | 74.89 | 75.93 | 552,501 | +1.04(+1.39%) |
Jul 18, 2017 | 75.12 | 75.22 | 74.14 | 74.89 | 542,309 | -0.19(-0.25%) |
Jul 17, 2017 | 74.89 | 75.46 | 74.18 | 75.08 | 587,726 | +0.00(+0.00%) |
Jul 14, 2017 | 74.89 | 75.36 | 74.18 | 75.08 | 383,915 | +0.43(+0.57%) |
Jul 13, 2017 | 74.27 | 74.79 | 73.47 | 74.65 | 598,707 | +0.38(+0.51%) |
Jul 12, 2017 | 73.09 | 74.56 | 72.66 | 74.27 | 1,133,326 | +2.28(+3.16%) |
Jul 11, 2017 | 68.96 | 72.07 | 68.73 | 72.00 | 1,038,904 | +2.70(+3.90%) |
Jul 10, 2017 | 66.55 | 69.34 | 66.36 | 69.29 | 1,183,572 | +3.27(+4.95%) |
Jul 07, 2017 | 65.12 | 66.64 | 65.12 | 66.02 | 817,948 | +1.42(+2.20%) |
Jul 06, 2017 | 63.99 | 65.98 | 63.99 | 64.60 | 954,194 | +0.00(+0.00%) |
Jul 05, 2017 | 63.94 | 64.93 | 63.32 | 64.60 | 739,040 | +0.81(+1.26%) |
Jul 03, 2017 | 64.74 | 65.17 | 63.75 | 63.80 | 347,335 | +0.00(+0.00%) |
Jun 30, 2017 | 64.08 | 64.84 | 63.75 | 63.80 | 485,657 | -0.28(-0.44%) |
Jun 29, 2017 | 66.88 | 66.88 | 62.47 | 64.08 | 589,564 | -3.13(-4.65%) |
Jun 28, 2017 | 66.64 | 67.30 | 65.50 | 67.21 | 920,256 | +1.09(+1.65%) |
Jun 27, 2017 | 68.54 | 68.54 | 66.02 | 66.12 | 601,029 | -2.84(-4.12%) |
Jun 26, 2017 | 70.48 | 70.67 | 68.06 | 68.96 | 540,728 | -0.66(-0.95%) |
Jun 23, 2017 | 68.63 | 69.84 | 68.54 | 69.63 | 2,303,575 | +1.14(+1.66%) |
Jun 22, 2017 | 69.34 | 69.67 | 68.11 | 68.49 | 367,421 | -0.85(-1.23%) |
Jun 21, 2017 | 69.15 | 69.96 | 68.82 | 69.34 | 312,126 | +0.38(+0.55%) |
Jun 20, 2017 | 70.24 | 71.33 | 68.73 | 68.96 | 405,384 | -1.33(-1.89%) |
Jun 19, 2017 | 69.96 | 70.95 | 69.39 | 70.29 | 426,496 | +1.00(+1.44%) |
Jun 16, 2017 | 69.10 | 70.55 | 68.06 | 69.29 | 787,407 | -0.05(-0.07%) |
Jun 15, 2017 | 70.62 | 70.95 | 69.01 | 69.34 | 840,927 | -2.84(-3.94%) |
Jun 14, 2017 | 73.89 | 74.18 | 70.86 | 72.19 | 620,579 | -1.66(-2.25%) |
Jun 13, 2017 | 73.70 | 75.08 | 72.66 | 73.84 | 668,058 | +1.23(+1.70%) |
Jun 12, 2017 | 76.38 | 76.50 | 70.81 | 72.61 | 1,835,712 | -4.83(-6.24%) |
Jun 09, 2017 | 83.28 | 83.80 | 76.41 | 77.45 | 854,509 | -5.45(-6.58%) |
Jun 08, 2017 | 81.43 | 83.06 | 80.95 | 82.90 | 408,663 | +1.85(+2.28%) |
Jun 07, 2017 | 80.67 | 81.56 | 80.41 | 81.05 | 341,900 | +0.76(+0.94%) |
Jun 06, 2017 | 79.44 | 81.14 | 79.06 | 80.29 | 524,362 | +0.38(+0.47%) |
Jun 05, 2017 | 79.39 | 80.34 | 79.15 | 79.91 | 552,160 | +0.33(+0.42%) |
Jun 02, 2017 | 78.20 | 80.57 | 78.11 | 79.58 | 592,482 | +1.52(+1.94%) |
Jun 01, 2017 | 77.64 | 78.16 | 76.97 | 78.06 | 462,471 | +0.57(+0.73%) |
May 31, 2017 | 77.49 | 78.35 | 76.95 | 77.49 | 759,247 | +0.52(+0.68%) |
May 30, 2017 | 76.07 | 77.07 | 75.17 | 76.97 | 497,458 | +0.76(+0.99%) |
May 26, 2017 | 75.41 | 76.31 | 74.98 | 76.21 | 470,549 | +0.52(+0.69%) |
May 25, 2017 | 76.07 | 76.26 | 75.17 | 75.69 | 397,018 | -0.05(-0.06%) |
May 24, 2017 | 76.17 | 76.31 | 75.12 | 75.74 | 270,306 | -0.02(-0.03%) |
May 23, 2017 | 75.81 | 76.11 | 74.53 | 75.76 | 274,236 | +0.00(+0.00%) |
May 22, 2017 | 74.82 | 75.81 | 74.46 | 75.76 | 422,186 | +1.18(+1.59%) |
May 19, 2017 | 75.53 | 76.33 | 74.44 | 74.58 | 431,240 | -0.43(-0.57%) |
May 18, 2017 | 73.78 | 75.29 | 72.55 | 75.01 | 371,104 | +1.09(+1.47%) |
May 17, 2017 | 76.43 | 76.76 | 73.92 | 73.92 | 600,829 | -3.78(-4.87%) |
May 16, 2017 | 77.23 | 77.70 | 76.19 | 77.70 | 472,005 | +0.66(+0.86%) |
May 15, 2017 | 76.33 | 77.70 | 76.33 | 77.04 | 497,857 | +1.09(+1.43%) |
May 12, 2017 | 76.05 | 76.38 | 75.20 | 75.95 | 291,038 | -0.19(-0.25%) |
May 11, 2017 | 76.09 | 76.43 | 75.43 | 76.14 | 388,821 | +0.05(+0.06%) |
May 10, 2017 | 75.67 | 76.24 | 75.20 | 76.09 | 494,946 | +0.71(+0.94%) |
May 09, 2017 | 75.24 | 75.95 | 74.82 | 75.39 | 441,572 | +0.14(+0.19%) |
May 08, 2017 | 76.95 | 76.95 | 74.68 | 75.24 | 489,003 | -0.28(-0.38%) |
May 05, 2017 | 76.43 | 76.61 | 74.63 | 75.53 | 526,142 | -0.61(-0.81%) |
May 04, 2017 | 76.24 | 77.09 | 75.65 | 76.14 | 581,468 | +0.19(+0.25%) |
May 03, 2017 | 75.67 | 76.09 | 74.77 | 75.95 | 620,243 | +0.28(+0.38%) |
May 02, 2017 | 75.62 | 75.81 | 74.11 | 75.67 | 485,566 | +0.00(+0.00%) |