Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 74.82 | 75.89 | 74.59 | 75.48 | 3,349,013 | +1.06(+1.42%) |
Jul 28, 2017 | 74.32 | 74.57 | 73.41 | 74.42 | 3,612,651 | +0.15(+0.20%) |
Jul 27, 2017 | 75.25 | 75.28 | 73.92 | 74.27 | 3,292,981 | -0.80(-1.06%) |
Jul 26, 2017 | 76.36 | 76.39 | 74.99 | 75.07 | 2,859,083 | -1.21(-1.58%) |
Jul 25, 2017 | 77.08 | 77.25 | 75.90 | 76.28 | 3,730,532 | -0.03(-0.03%) |
Jul 24, 2017 | 76.65 | 76.68 | 75.91 | 76.30 | 4,463,276 | -0.72(-0.93%) |
Jul 21, 2017 | 74.77 | 77.29 | 74.05 | 77.02 | 11,060,019 | +6.07(+8.55%) |
Jul 20, 2017 | 71.13 | 71.37 | 70.10 | 70.95 | 5,670,320 | -0.32(-0.45%) |
Jul 19, 2017 | 71.78 | 71.81 | 70.74 | 71.28 | 3,616,463 | -0.17(-0.23%) |
Jul 18, 2017 | 71.57 | 71.71 | 70.92 | 71.44 | 1,533,383 | -0.53(-0.73%) |
Jul 17, 2017 | 72.18 | 72.34 | 71.72 | 71.97 | 2,195,146 | -0.29(-0.40%) |
Jul 14, 2017 | 71.68 | 72.57 | 71.10 | 72.26 | 2,244,885 | -0.08(-0.11%) |
Jul 13, 2017 | 72.04 | 72.50 | 71.84 | 72.34 | 1,874,004 | +0.34(+0.47%) |
Jul 12, 2017 | 70.94 | 72.15 | 70.63 | 72.00 | 2,828,678 | +1.02(+1.43%) |
Jul 11, 2017 | 71.89 | 71.96 | 70.77 | 70.98 | 3,133,248 | -0.88(-1.23%) |
Jul 10, 2017 | 72.15 | 72.24 | 71.78 | 71.86 | 2,726,005 | -0.39(-0.55%) |
Jul 07, 2017 | 72.40 | 72.42 | 71.75 | 72.26 | 1,867,124 | +0.34(+0.47%) |
Jul 06, 2017 | 72.10 | 72.64 | 71.77 | 71.92 | 4,016,370 | -0.52(-0.71%) |
Jul 05, 2017 | 73.04 | 73.41 | 71.93 | 72.43 | 3,292,167 | -0.75(-1.03%) |
Jul 03, 2017 | 73.06 | 73.99 | 72.89 | 73.19 | 1,779,265 | +0.82(+1.14%) |
Jun 30, 2017 | 71.84 | 72.85 | 71.46 | 72.36 | 3,390,477 | +1.01(+1.41%) |
Jun 29, 2017 | 71.60 | 72.70 | 70.48 | 71.36 | 6,943,731 | -1.32(-1.82%) |
Jun 28, 2017 | 71.93 | 73.15 | 71.87 | 72.68 | 4,326,381 | +1.40(+1.97%) |
Jun 27, 2017 | 70.81 | 72.03 | 70.73 | 71.28 | 2,335,646 | +0.69(+0.98%) |
Jun 26, 2017 | 69.97 | 70.80 | 69.74 | 70.59 | 2,453,717 | +0.94(+1.35%) |
Jun 23, 2017 | 70.73 | 70.75 | 69.52 | 69.65 | 3,612,349 | -0.76(-1.08%) |
Jun 22, 2017 | 70.71 | 70.80 | 70.13 | 70.41 | 2,558,694 | -0.43(-0.61%) |
Jun 21, 2017 | 71.21 | 71.21 | 70.67 | 70.84 | 2,971,169 | -0.30(-0.42%) |
Jun 20, 2017 | 71.50 | 71.60 | 71.02 | 71.14 | 3,077,883 | -0.45(-0.62%) |
Jun 19, 2017 | 71.58 | 71.78 | 71.20 | 71.58 | 3,690,371 | +0.37(+0.52%) |
Jun 16, 2017 | 71.35 | 71.51 | 70.88 | 71.22 | 3,729,371 | -0.03(-0.05%) |
Jun 15, 2017 | 69.73 | 71.43 | 69.62 | 71.25 | 4,420,049 | +1.10(+1.57%) |
Jun 14, 2017 | 69.60 | 70.24 | 68.72 | 70.15 | 3,264,155 | -0.42(-0.60%) |
Jun 13, 2017 | 70.51 | 70.87 | 69.94 | 70.57 | 3,072,254 | +0.35(+0.50%) |
Jun 12, 2017 | 70.20 | 70.91 | 69.73 | 70.22 | 3,012,150 | +0.09(+0.12%) |
Jun 09, 2017 | 70.13 | 70.44 | 69.46 | 70.13 | 3,978,094 | +0.57(+0.82%) |
Jun 08, 2017 | 70.21 | 69.01 | 69.56 | 2,658,716 | +0.46(+0.66%) | |
Jun 07, 2017 | 68.77 | 69.65 | 68.50 | 69.10 | 2,788,747 | +0.55(+0.80%) |
Jun 06, 2017 | 68.12 | 68.69 | 67.53 | 68.55 | 2,862,670 | -0.05(-0.08%) |
Jun 05, 2017 | 68.36 | 69.04 | 68.12 | 68.61 | 2,303,672 | +0.25(+0.37%) |
Jun 02, 2017 | 67.81 | 68.61 | 67.36 | 68.35 | 2,887,952 | +0.11(+0.15%) |
Jun 01, 2017 | 67.84 | 68.29 | 67.27 | 68.25 | 3,766,254 | +0.88(+1.30%) |
May 31, 2017 | 68.66 | 68.66 | 66.61 | 67.37 | 4,877,948 | -1.19(-1.74%) |
May 30, 2017 | 69.54 | 69.71 | 68.52 | 68.56 | 2,696,425 | -1.32(-1.89%) |
May 26, 2017 | 69.63 | 70.16 | 69.26 | 69.88 | 2,700,868 | +0.25(+0.35%) |
May 25, 2017 | 69.98 | 70.52 | 69.35 | 69.64 | 2,423,263 | -0.36(-0.51%) |
May 24, 2017 | 70.37 | 70.37 | 69.85 | 70.00 | 1,808,493 | -0.37(-0.52%) |
May 23, 2017 | 69.80 | 70.66 | 69.29 | 70.37 | 2,277,905 | +0.62(+0.89%) |
May 22, 2017 | 70.71 | 70.88 | 69.44 | 69.74 | 2,745,641 | -0.56(-0.80%) |
May 19, 2017 | 69.69 | 71.03 | 69.41 | 70.30 | 3,192,647 | +0.88(+1.26%) |
May 18, 2017 | 68.72 | 70.19 | 68.61 | 69.43 | 6,767,186 | +0.70(+1.02%) |
May 17, 2017 | 70.67 | 69.93 | 68.47 | 68.73 | 3,595,985 | -1.94(-2.75%) |
May 16, 2017 | 71.22 | 71.31 | 70.56 | 70.67 | 2,266,589 | -0.40(-0.57%) |
May 15, 2017 | 70.08 | 71.43 | 70.08 | 71.08 | 2,925,715 | +1.53(+2.20%) |
May 12, 2017 | 69.92 | 70.38 | 68.92 | 69.54 | 4,513,609 | -0.67(-0.95%) |
May 11, 2017 | 70.94 | 71.19 | 69.77 | 70.21 | 4,306,159 | -0.97(-1.37%) |
May 10, 2017 | 71.49 | 71.85 | 71.06 | 71.18 | 3,248,986 | -0.57(-0.79%) |
May 09, 2017 | 71.64 | 72.17 | 71.31 | 71.75 | 3,196,617 | +0.17(+0.24%) |
May 08, 2017 | 71.76 | 71.83 | 71.33 | 71.57 | 2,020,281 | -0.13(-0.18%) |
May 05, 2017 | 72.24 | 72.33 | 71.47 | 71.70 | 2,669,409 | -0.19(-0.27%) |
May 04, 2017 | 72.36 | 72.52 | 71.62 | 71.90 | 3,644,259 | +0.00(+0.00%) |
May 03, 2017 | 71.54 | 72.18 | 71.28 | 71.90 | 2,818,597 | +0.03(+0.04%) |
May 02, 2017 | 71.10 | 71.88 | 70.57 | 71.87 | 3,495,022 | +0.78(+1.09%) |