Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 72.63 | 72.66 | 72.51 | 72.60 | 12,673 | -0.01(-0.01%) |
Jul 28, 2017 | 72.81 | 72.81 | 72.29 | 72.60 | 8,356 | -0.47(-0.65%) |
Jul 27, 2017 | 72.48 | 73.08 | 72.48 | 73.08 | 16,345 | +0.68(+0.94%) |
Jul 26, 2017 | 72.77 | 72.77 | 72.40 | 72.40 | 8,889 | -0.26(-0.36%) |
Jul 25, 2017 | 72.67 | 72.76 | 72.55 | 72.66 | 17,052 | +0.19(+0.27%) |
Jul 24, 2017 | 72.63 | 72.70 | 72.41 | 72.47 | 7,687 | -0.18(-0.25%) |
Jul 21, 2017 | 72.53 | 72.65 | 72.45 | 72.65 | 5,448 | -0.01(-0.01%) |
Jul 20, 2017 | 72.60 | 72.80 | 72.49 | 72.66 | 11,466 | +0.10(+0.13%) |
Jul 19, 2017 | 72.09 | 72.57 | 72.07 | 72.56 | 23,371 | +0.51(+0.71%) |
Jul 18, 2017 | 72.10 | 72.10 | 71.90 | 72.05 | 12,159 | -0.09(-0.12%) |
Jul 17, 2017 | 72.07 | 72.34 | 72.07 | 72.13 | 10,733 | +0.00(+0.01%) |
Jul 14, 2017 | 71.55 | 72.20 | 71.55 | 72.13 | 16,549 | +0.46(+0.64%) |
Jul 13, 2017 | 71.67 | 71.72 | 71.45 | 71.67 | 28,616 | +0.17(+0.23%) |
Jul 12, 2017 | 71.50 | 71.79 | 71.50 | 71.51 | 11,472 | +0.31(+0.43%) |
Jul 11, 2017 | 71.14 | 71.20 | 70.80 | 71.20 | 6,273 | -0.09(-0.13%) |
Jul 10, 2017 | 71.14 | 71.37 | 71.06 | 71.29 | 14,162 | +0.05(+0.07%) |
Jul 07, 2017 | 71.10 | 71.27 | 70.97 | 71.25 | 21,549 | +0.23(+0.32%) |
Jul 06, 2017 | 71.37 | 71.37 | 70.97 | 71.02 | 8,554 | -0.53(-0.74%) |
Jul 05, 2017 | 71.88 | 71.88 | 71.44 | 71.54 | 8,703 | -0.34(-0.47%) |
Jul 03, 2017 | 71.93 | 72.17 | 71.88 | 71.88 | 9,786 | +0.12(+0.17%) |
Jun 30, 2017 | 71.72 | 71.86 | 71.53 | 71.76 | 9,698 | +0.19(+0.27%) |
Jun 29, 2017 | 72.06 | 72.12 | 71.11 | 71.57 | 21,393 | -0.51(-0.71%) |
Jun 28, 2017 | 72.04 | 72.45 | 72.03 | 72.08 | 13,822 | +0.26(+0.36%) |
Jun 27, 2017 | 72.28 | 72.39 | 71.82 | 71.82 | 12,775 | -0.54(-0.75%) |
Jun 26, 2017 | 72.13 | 72.49 | 72.13 | 72.36 | 10,653 | +0.25(+0.35%) |
Jun 23, 2017 | 71.82 | 72.11 | 71.82 | 72.11 | 7,786 | +0.34(+0.47%) |
Jun 22, 2017 | 71.68 | 72.00 | 71.62 | 71.77 | 17,142 | +0.07(+0.09%) |
Jun 21, 2017 | 72.09 | 72.09 | 71.53 | 71.71 | 14,031 | -0.31(-0.44%) |
Jun 20, 2017 | 72.24 | 72.24 | 72.02 | 72.02 | 10,052 | -0.59(-0.82%) |
Jun 19, 2017 | 72.62 | 72.63 | 72.54 | 72.61 | 7,116 | +0.15(+0.20%) |
Jun 16, 2017 | 72.30 | 72.46 | 72.06 | 72.46 | 11,952 | +0.38(+0.52%) |
Jun 15, 2017 | 71.86 | 72.20 | 71.86 | 72.09 | 27,242 | -0.16(-0.22%) |
Jun 14, 2017 | 72.63 | 72.63 | 72.10 | 72.25 | 15,398 | -0.16(-0.22%) |
Jun 13, 2017 | 72.14 | 72.51 | 72.14 | 72.40 | 16,435 | +0.35(+0.48%) |
Jun 12, 2017 | 71.93 | 72.36 | 71.93 | 72.06 | 33,550 | +0.05(+0.07%) |
Jun 09, 2017 | 71.40 | 72.00 | 71.40 | 72.00 | 28,312 | +0.60(+0.83%) |
Jun 08, 2017 | 71.34 | 71.59 | 71.34 | 71.41 | 23,881 | -0.19(-0.26%) |
Jun 07, 2017 | 71.71 | 71.74 | 71.40 | 71.60 | 9,720 | -0.03(-0.05%) |
Jun 06, 2017 | 71.67 | 71.75 | 71.54 | 71.63 | 11,407 | -0.18(-0.25%) |
Jun 05, 2017 | 71.91 | 71.91 | 71.71 | 71.81 | 12,206 | -0.21(-0.29%) |
Jun 02, 2017 | 72.12 | 72.12 | 71.84 | 72.02 | 36,066 | +0.10(+0.13%) |
Jun 01, 2017 | 71.28 | 71.97 | 71.19 | 71.93 | 14,333 | +0.77(+1.09%) |
May 31, 2017 | 71.10 | 71.23 | 70.83 | 71.15 | 31,114 | +0.04(+0.06%) |
May 30, 2017 | 70.96 | 71.19 | 70.85 | 71.11 | 19,618 | +0.09(+0.12%) |
May 26, 2017 | 70.86 | 71.02 | 70.73 | 71.02 | 11,358 | +0.08(+0.11%) |
May 25, 2017 | 71.00 | 71.13 | 70.84 | 70.95 | 26,123 | +0.09(+0.12%) |
May 24, 2017 | 70.72 | 70.88 | 70.68 | 70.86 | 18,152 | +0.21(+0.29%) |
May 23, 2017 | 70.55 | 70.86 | 70.55 | 70.65 | 26,798 | +0.03(+0.05%) |
May 22, 2017 | 70.29 | 70.63 | 70.29 | 70.62 | 10,451 | +0.35(+0.50%) |
May 19, 2017 | 69.85 | 70.33 | 69.82 | 70.27 | 9,472 | +0.57(+0.82%) |
May 18, 2017 | 69.48 | 69.86 | 69.32 | 69.70 | 20,313 | +0.04(+0.06%) |
May 17, 2017 | 69.94 | 70.16 | 69.65 | 69.65 | 17,754 | -0.84(-1.19%) |
May 16, 2017 | 70.57 | 70.68 | 70.41 | 70.49 | 20,540 | -0.26(-0.37%) |
May 15, 2017 | 70.50 | 70.92 | 70.50 | 70.75 | 16,777 | +0.34(+0.48%) |
May 12, 2017 | 70.41 | 70.49 | 70.27 | 70.42 | 16,850 | -0.06(-0.09%) |
May 11, 2017 | 70.71 | 70.71 | 70.36 | 70.48 | 15,602 | -0.41(-0.57%) |
May 10, 2017 | 70.62 | 70.88 | 70.59 | 70.88 | 45,101 | +0.27(+0.38%) |
May 09, 2017 | 70.91 | 70.91 | 70.57 | 70.62 | 21,182 | -0.27(-0.38%) |
May 08, 2017 | 70.84 | 70.94 | 70.67 | 70.88 | 18,169 | +0.05(+0.07%) |
May 05, 2017 | 70.42 | 70.83 | 70.42 | 70.83 | 24,470 | +0.58(+0.83%) |
May 04, 2017 | 70.69 | 70.69 | 70.07 | 70.25 | 13,482 | -0.50(-0.70%) |
May 03, 2017 | 70.85 | 70.85 | 70.58 | 70.75 | 14,793 | -0.22(-0.31%) |
May 02, 2017 | 70.86 | 70.97 | 70.80 | 70.97 | 20,316 | +0.10(+0.15%) |