Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 70.36 | 70.48 | 70.36 | 70.48 | 2,282 | +0.07(+0.10%) |
Jul 28, 2017 | 70.33 | 70.42 | 70.28 | 70.40 | 2,300 | -0.05(-0.08%) |
Jul 27, 2017 | 70.45 | 70.46 | 70.45 | 70.46 | 1,766 | +0.04(+0.05%) |
Jul 26, 2017 | 70.61 | 70.62 | 70.42 | 70.42 | 2,243 | -0.22(-0.30%) |
Jul 25, 2017 | 70.72 | 70.72 | 70.64 | 70.64 | 2,882 | +0.17(+0.24%) |
Jul 24, 2017 | 70.36 | 70.52 | 70.36 | 70.47 | 1,879 | +0.08(+0.11%) |
Jul 21, 2017 | 70.38 | 70.47 | 70.35 | 70.39 | 23,214 | +0.05(+0.08%) |
Jul 20, 2017 | 70.47 | 70.47 | 70.33 | 70.33 | 3,954 | -0.03(-0.04%) |
Jul 19, 2017 | 70.24 | 70.37 | 70.21 | 70.36 | 2,845 | +0.32(+0.45%) |
Jul 18, 2017 | 69.89 | 70.06 | 69.89 | 70.05 | 5,093 | -0.13(-0.19%) |
Jul 17, 2017 | 69.89 | 70.18 | 69.89 | 70.18 | 21,031 | +0.11(+0.15%) |
Jul 14, 2017 | 69.93 | 70.17 | 69.88 | 70.07 | 2,538,815 | +0.28(+0.40%) |
Jul 13, 2017 | 69.69 | 69.80 | 69.55 | 69.80 | 79,880 | +0.19(+0.27%) |
Jul 12, 2017 | 69.53 | 69.61 | 69.52 | 69.61 | 963 | +0.48(+0.70%) |
Jul 11, 2017 | 69.21 | 69.27 | 68.98 | 69.13 | 3,881 | -0.19(-0.27%) |
Jul 10, 2017 | 69.40 | 69.41 | 69.30 | 69.31 | 6,261 | -0.02(-0.03%) |
Jul 07, 2017 | 69.26 | 69.48 | 69.07 | 69.33 | 5,138 | +0.46(+0.66%) |
Jul 06, 2017 | 69.13 | 69.16 | 68.87 | 68.87 | 4,666 | -0.78(-1.12%) |
Jul 05, 2017 | 69.55 | 69.65 | 69.46 | 69.65 | 41,626 | +0.21(+0.30%) |
Jul 03, 2017 | 69.44 | 69.44 | 69.44 | 69.44 | 68 | +0.00(+0.00%) |
Jun 30, 2017 | 69.44 | 68 | +0.26(+0.38%) | |||
Jun 29, 2017 | 69.75 | 69.75 | 69.00 | 69.18 | 6,084 | -0.57(-0.81%) |
Jun 28, 2017 | 69.85 | 69.86 | 69.75 | 69.75 | 3,194 | +0.42(+0.60%) |
Jun 27, 2017 | 70.13 | 70.13 | 69.33 | 69.33 | 3,701 | -0.48(-0.69%) |
Jun 26, 2017 | 69.82 | 69.82 | 69.81 | 69.81 | 1,303 | +0.36(+0.51%) |
Jun 23, 2017 | 69.45 | 69.45 | 69.45 | 69.45 | 364 | -0.04(-0.05%) |
Jun 22, 2017 | 69.44 | 69.62 | 69.32 | 69.49 | 6,844 | -0.04(-0.06%) |
Jun 21, 2017 | 69.54 | 69.54 | 69.46 | 69.53 | 804 | -0.22(-0.32%) |
Jun 20, 2017 | 70.15 | 70.15 | 69.73 | 69.76 | 4,563 | -0.49(-0.70%) |
Jun 19, 2017 | 70.25 | 70.25 | 70.05 | 70.25 | 3,028 | +0.35(+0.50%) |
Jun 16, 2017 | 69.73 | 69.90 | 69.73 | 69.90 | 7,572 | -0.01(-0.01%) |
Jun 15, 2017 | 69.64 | 69.91 | 69.46 | 69.91 | 3,904 | -0.02(-0.03%) |
Jun 14, 2017 | 69.99 | 69.99 | 69.76 | 69.93 | 1,386 | +0.03(+0.04%) |
Jun 13, 2017 | 69.62 | 69.90 | 69.60 | 69.90 | 3,527 | +0.36(+0.51%) |
Jun 12, 2017 | 69.52 | 69.59 | 69.31 | 69.54 | 359,265 | +0.24(+0.35%) |
Jun 09, 2017 | 69.19 | 69.50 | 69.19 | 69.30 | 21,084 | +0.02(+0.03%) |
Jun 08, 2017 | 69.05 | 69.35 | 69.00 | 69.28 | 9,512 | +0.13(+0.19%) |
Jun 07, 2017 | 69.19 | 69.25 | 69.15 | 69.15 | 1,569 | -0.02(-0.03%) |
Jun 06, 2017 | 69.13 | 69.27 | 69.12 | 69.17 | 3,366 | -0.35(-0.50%) |
Jun 05, 2017 | 69.63 | 69.63 | 69.43 | 69.52 | 36,993 | -0.12(-0.18%) |
Jun 02, 2017 | 69.68 | 69.76 | 69.59 | 69.64 | 7,185 | +0.25(+0.36%) |
Jun 01, 2017 | 69.03 | 69.41 | 69.03 | 69.39 | 19,592 | +0.72(+1.05%) |
May 31, 2017 | 68.61 | 68.67 | 68.61 | 68.67 | 1,981 | +0.02(+0.03%) |
May 30, 2017 | 68.62 | 68.71 | 68.62 | 68.65 | 4,941 | -0.06(-0.09%) |
May 26, 2017 | 68.67 | 68.71 | 68.63 | 68.71 | 38,072 | -0.02(-0.03%) |
May 25, 2017 | 68.49 | 68.77 | 68.49 | 68.73 | 2,720 | +0.37(+0.53%) |
May 24, 2017 | 68.25 | 68.37 | 68.19 | 68.37 | 7,444 | +0.30(+0.44%) |
May 23, 2017 | 68.18 | 68.20 | 68.06 | 68.06 | 13,925 | +0.04(+0.05%) |
May 22, 2017 | 67.81 | 68.06 | 67.81 | 68.03 | 2,583 | +0.45(+0.66%) |
May 19, 2017 | 67.49 | 67.72 | 67.31 | 67.58 | 11,559 | +0.41(+0.61%) |
May 18, 2017 | 66.72 | 67.30 | 66.72 | 67.17 | 14,483 | +0.09(+0.13%) |
May 17, 2017 | 67.26 | 67.27 | 67.08 | 67.08 | 3,441 | -0.67(-0.99%) |
May 16, 2017 | 67.89 | 67.89 | 67.73 | 67.75 | 9,532 | -0.24(-0.35%) |
May 15, 2017 | 67.99 | 68.04 | 67.89 | 67.99 | 47,731 | +0.47(+0.70%) |
May 12, 2017 | 67.58 | 67.63 | 67.49 | 67.52 | 7,497 | -0.32(-0.47%) |
May 11, 2017 | 67.76 | 67.84 | 67.54 | 67.84 | 6,228 | -0.13(-0.18%) |
May 10, 2017 | 67.65 | 68.06 | 67.65 | 67.97 | 4,116 | +0.16(+0.24%) |
May 09, 2017 | 68.02 | 68.03 | 67.80 | 67.80 | 2,532 | -0.08(-0.12%) |
May 08, 2017 | 68.06 | 68.11 | 67.81 | 67.89 | 16,985 | -0.32(-0.47%) |
May 05, 2017 | 67.92 | 68.21 | 67.83 | 68.21 | 10,905 | +0.44(+0.65%) |
May 04, 2017 | 67.75 | 67.82 | 67.65 | 67.77 | 24,230 | +0.11(+0.16%) |
May 03, 2017 | 67.60 | 67.65 | 67.58 | 67.65 | 2,391 | -0.05(-0.08%) |
May 02, 2017 | 67.74 | 67.89 | 67.70 | 67.71 | 4,132 | -0.20(-0.30%) |