Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 69.50 | 69.99 | 68.94 | 69.76 | 406,430 | +0.40(+0.58%) |
Jul 28, 2017 | 69.50 | 69.66 | 69.06 | 69.36 | 478,432 | -0.26(-0.37%) |
Jul 27, 2017 | 69.73 | 70.12 | 69.55 | 69.62 | 443,794 | -1.00(-1.42%) |
Jul 26, 2017 | 71.17 | 71.26 | 70.57 | 70.62 | 597,193 | -0.39(-0.55%) |
Jul 25, 2017 | 70.92 | 71.27 | 70.44 | 71.01 | 792,443 | +0.26(+0.37%) |
Jul 24, 2017 | 70.43 | 70.79 | 69.97 | 70.75 | 523,390 | +0.63(+0.90%) |
Jul 21, 2017 | 70.01 | 70.52 | 69.89 | 70.12 | 896,596 | +0.10(+0.14%) |
Jul 20, 2017 | 70.86 | 71.13 | 69.56 | 70.02 | 647,670 | -0.61(-0.86%) |
Jul 19, 2017 | 71.28 | 72.04 | 70.31 | 70.63 | 896,450 | -0.71(-1.00%) |
Jul 18, 2017 | 71.82 | 71.82 | 70.77 | 71.34 | 691,947 | +0.44(+0.62%) |
Jul 17, 2017 | 71.61 | 71.61 | 70.88 | 70.90 | 866,102 | -1.35(-1.87%) |
Jul 14, 2017 | 69.94 | 72.25 | 69.82 | 72.25 | 612,522 | +2.47(+3.54%) |
Jul 13, 2017 | 70.15 | 70.23 | 69.50 | 69.78 | 435,991 | -0.19(-0.27%) |
Jul 12, 2017 | 70.10 | 70.33 | 69.75 | 69.97 | 733,848 | +0.44(+0.63%) |
Jul 11, 2017 | 69.44 | 69.67 | 69.16 | 69.53 | 562,225 | -0.02(-0.03%) |
Jul 10, 2017 | 69.89 | 70.50 | 69.34 | 69.55 | 818,760 | -0.96(-1.36%) |
Jul 07, 2017 | 70.11 | 70.63 | 69.28 | 70.51 | 629,600 | +0.52(+0.74%) |
Jul 06, 2017 | 69.85 | 70.84 | 69.75 | 69.99 | 673,094 | +0.44(+0.63%) |
Jul 05, 2017 | 71.97 | 71.97 | 69.55 | 69.55 | 1,588,844 | -2.41(-3.35%) |
Jul 03, 2017 | 71.61 | 72.18 | 71.45 | 71.96 | 465,380 | +0.69(+0.97%) |
Jun 30, 2017 | 70.35 | 71.37 | 70.28 | 71.27 | 975,688 | +0.99(+1.41%) |
Jun 29, 2017 | 70.40 | 70.66 | 69.97 | 70.28 | 855,233 | -0.03(-0.04%) |
Jun 28, 2017 | 69.54 | 70.56 | 69.26 | 70.31 | 656,866 | +0.76(+1.09%) |
Jun 27, 2017 | 70.61 | 70.89 | 69.47 | 69.55 | 789,095 | -1.04(-1.47%) |
Jun 26, 2017 | 69.61 | 70.75 | 69.50 | 70.59 | 822,040 | +0.96(+1.38%) |
Jun 23, 2017 | 68.56 | 69.77 | 68.55 | 69.63 | 573,955 | +1.13(+1.65%) |
Jun 22, 2017 | 68.00 | 68.94 | 67.99 | 68.50 | 649,751 | +0.57(+0.84%) |
Jun 21, 2017 | 67.80 | 68.61 | 67.60 | 67.93 | 628,402 | -0.04(-0.06%) |
Jun 20, 2017 | 69.00 | 69.10 | 67.58 | 67.97 | 1,101,931 | -1.66(-2.38%) |
Jun 19, 2017 | 69.99 | 70.21 | 69.45 | 69.63 | 468,260 | -0.20(-0.29%) |
Jun 16, 2017 | 69.35 | 70.05 | 68.88 | 69.83 | 1,227,441 | +0.61(+0.88%) |
Jun 15, 2017 | 69.80 | 70.27 | 69.14 | 69.22 | 857,663 | -0.93(-1.33%) |
Jun 14, 2017 | 71.00 | 71.39 | 69.97 | 70.15 | 950,096 | -0.97(-1.36%) |
Jun 13, 2017 | 71.43 | 71.69 | 71.03 | 71.12 | 631,913 | -0.26(-0.36%) |
Jun 12, 2017 | 72.14 | 72.55 | 71.06 | 71.38 | 748,290 | -0.51(-0.71%) |
Jun 09, 2017 | 70.85 | 71.92 | 70.85 | 71.89 | 656,101 | +0.93(+1.31%) |
Jun 08, 2017 | 71.37 | 71.62 | 70.75 | 70.96 | 768,446 | -0.32(-0.45%) |
Jun 07, 2017 | 71.70 | 72.34 | 70.58 | 71.28 | 1,022,725 | -0.48(-0.67%) |
Jun 06, 2017 | 72.26 | 72.45 | 71.65 | 71.76 | 1,001,750 | -0.63(-0.87%) |
Jun 05, 2017 | 72.17 | 72.61 | 72.14 | 72.39 | 486,868 | +0.08(+0.11%) |
Jun 02, 2017 | 72.41 | 72.66 | 72.16 | 72.31 | 520,633 | -0.38(-0.52%) |
Jun 01, 2017 | 72.51 | 73.26 | 72.44 | 72.69 | 673,928 | +0.10(+0.14%) |
May 31, 2017 | 72.50 | 72.95 | 72.27 | 72.59 | 609,577 | -0.11(-0.15%) |
May 30, 2017 | 73.25 | 73.58 | 72.50 | 72.70 | 409,827 | -0.85(-1.16%) |
May 26, 2017 | 73.77 | 74.11 | 73.38 | 73.55 | 465,799 | -0.39(-0.53%) |
May 25, 2017 | 74.44 | 74.86 | 73.50 | 73.94 | 450,522 | -0.75(-1.00%) |
May 24, 2017 | 74.66 | 75.07 | 74.56 | 74.69 | 298,881 | +0.03(+0.04%) |
May 23, 2017 | 74.64 | 74.84 | 74.35 | 74.66 | 457,129 | +0.21(+0.28%) |
May 22, 2017 | 74.11 | 74.58 | 73.61 | 74.45 | 399,122 | +0.44(+0.59%) |
May 19, 2017 | 73.41 | 74.24 | 72.64 | 74.01 | 615,500 | +0.20(+0.27%) |
May 18, 2017 | 72.27 | 73.81 | 71.77 | 73.81 | 652,386 | +1.27(+1.75%) |
May 17, 2017 | 74.00 | 74.08 | 72.51 | 72.54 | 932,115 | -1.55(-2.09%) |
May 16, 2017 | 74.84 | 74.84 | 74.08 | 74.09 | 412,692 | -0.27(-0.36%) |
May 15, 2017 | 74.34 | 74.59 | 74.15 | 74.36 | 459,292 | +0.57(+0.77%) |
May 12, 2017 | 74.09 | 74.50 | 73.77 | 73.79 | 453,736 | -0.21(-0.28%) |
May 11, 2017 | 74.38 | 74.42 | 73.67 | 74.00 | 273,550 | -0.29(-0.39%) |
May 10, 2017 | 73.63 | 74.46 | 73.42 | 74.29 | 673,113 | +1.04(+1.42%) |
May 09, 2017 | 74.26 | 74.26 | 72.56 | 73.25 | 881,162 | -1.05(-1.41%) |
May 08, 2017 | 74.23 | 74.59 | 73.53 | 74.30 | 467,161 | +0.08(+0.11%) |
May 05, 2017 | 73.31 | 74.61 | 73.28 | 74.22 | 848,393 | +0.97(+1.32%) |
May 04, 2017 | 73.86 | 73.87 | 72.84 | 73.25 | 1,256,191 | -0.26(-0.35%) |
May 03, 2017 | 74.49 | 74.52 | 73.50 | 73.51 | 604,305 | -0.66(-0.89%) |
May 02, 2017 | 74.50 | 74.82 | 73.92 | 74.17 | 774,884 | -0.20(-0.27%) |