Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 73.80 | 74.17 | 73.18 | 73.20 | 4,610,554 | -0.39(-0.53%) |
Jul 28, 2017 | 73.39 | 73.70 | 73.06 | 73.59 | 4,313,651 | +0.07(+0.10%) |
Jul 27, 2017 | 72.40 | 73.55 | 72.14 | 73.52 | 6,298,025 | +1.05(+1.44%) |
Jul 26, 2017 | 72.24 | 72.51 | 71.76 | 72.48 | 7,938,868 | -0.31(-0.43%) |
Jul 25, 2017 | 74.16 | 74.74 | 71.53 | 72.79 | 15,040,659 | -2.26(-3.01%) |
Jul 24, 2017 | 74.97 | 75.74 | 74.84 | 75.04 | 4,462,532 | +0.07(+0.09%) |
Jul 21, 2017 | 74.94 | 75.24 | 74.66 | 74.97 | 3,460,294 | -0.08(-0.11%) |
Jul 20, 2017 | 74.86 | 75.38 | 74.75 | 75.05 | 3,365,756 | +0.46(+0.62%) |
Jul 19, 2017 | 73.96 | 74.64 | 73.96 | 74.59 | 2,593,104 | +0.47(+0.63%) |
Jul 18, 2017 | 73.95 | 74.14 | 73.70 | 74.12 | 1,924,770 | +0.05(+0.07%) |
Jul 17, 2017 | 74.66 | 74.86 | 73.87 | 74.07 | 2,246,075 | -0.63(-0.84%) |
Jul 14, 2017 | 74.49 | 74.90 | 74.22 | 74.70 | 2,264,907 | +0.29(+0.39%) |
Jul 13, 2017 | 74.00 | 74.59 | 73.64 | 74.41 | 3,324,552 | +0.46(+0.62%) |
Jul 12, 2017 | 73.26 | 74.41 | 73.16 | 73.95 | 3,982,696 | +1.02(+1.40%) |
Jul 11, 2017 | 72.96 | 73.36 | 72.51 | 72.93 | 3,058,888 | +0.06(+0.09%) |
Jul 10, 2017 | 72.91 | 73.12 | 72.52 | 72.87 | 2,562,976 | -0.01(-0.01%) |
Jul 07, 2017 | 72.28 | 72.93 | 72.11 | 72.87 | 2,036,755 | +0.61(+0.85%) |
Jul 06, 2017 | 72.90 | 73.12 | 72.06 | 72.26 | 3,829,139 | -0.97(-1.33%) |
Jul 05, 2017 | 73.18 | 73.29 | 72.64 | 73.24 | 2,556,021 | +0.00(+0.00%) |
Jul 03, 2017 | 72.98 | 73.42 | 72.90 | 73.24 | 1,653,993 | +0.35(+0.49%) |
Jun 30, 2017 | 73.48 | 73.62 | 72.62 | 72.88 | 6,452,181 | -0.35(-0.48%) |
Jun 29, 2017 | 73.58 | 73.70 | 72.89 | 73.24 | 2,672,562 | -0.35(-0.48%) |
Jun 28, 2017 | 73.90 | 74.32 | 73.41 | 73.59 | 3,427,508 | +0.05(+0.07%) |
Jun 27, 2017 | 74.55 | 74.68 | 73.54 | 73.54 | 2,671,509 | -1.10(-1.47%) |
Jun 26, 2017 | 74.47 | 74.79 | 74.09 | 74.64 | 3,334,278 | +0.35(+0.46%) |
Jun 23, 2017 | 74.49 | 74.69 | 74.13 | 74.29 | 4,435,563 | -0.37(-0.50%) |
Jun 22, 2017 | 73.36 | 75.06 | 73.36 | 74.66 | 5,523,578 | +1.48(+2.02%) |
Jun 21, 2017 | 73.64 | 73.87 | 72.95 | 73.18 | 4,269,767 | -0.10(-0.13%) |
Jun 20, 2017 | 72.81 | 74.11 | 72.81 | 73.28 | 4,172,067 | +0.36(+0.50%) |
Jun 19, 2017 | 72.64 | 73.29 | 72.50 | 72.92 | 2,865,971 | +0.41(+0.56%) |
Jun 16, 2017 | 72.83 | 73.11 | 72.32 | 72.51 | 5,536,685 | -0.15(-0.21%) |
Jun 15, 2017 | 72.08 | 72.75 | 71.70 | 72.66 | 3,935,027 | +0.40(+0.55%) |
Jun 14, 2017 | 71.64 | 72.27 | 71.53 | 72.26 | 4,545,690 | +0.31(+0.43%) |
Jun 13, 2017 | 71.92 | 71.99 | 71.06 | 71.95 | 5,073,397 | +0.31(+0.43%) |
Jun 12, 2017 | 71.70 | 71.99 | 71.39 | 71.64 | 3,210,067 | -0.12(-0.17%) |
Jun 09, 2017 | 70.93 | 71.90 | 70.58 | 71.77 | 5,193,674 | +0.83(+1.17%) |
Jun 08, 2017 | 71.25 | 70.26 | 70.93 | 5,206,126 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.10 | 70.44 | 70.04 | 70.31 | 3,274,595 | +0.27(+0.38%) |
Jun 06, 2017 | 70.32 | 70.37 | 69.74 | 70.04 | 3,035,271 | -0.23(-0.33%) |
Jun 05, 2017 | 70.85 | 70.91 | 69.94 | 70.27 | 3,178,465 | -0.69(-0.97%) |
Jun 02, 2017 | 71.26 | 71.78 | 70.76 | 70.96 | 4,523,284 | +0.12(+0.18%) |
Jun 01, 2017 | 70.49 | 71.05 | 70.30 | 70.84 | 3,492,757 | +0.37(+0.53%) |
May 31, 2017 | 69.50 | 70.77 | 69.50 | 70.47 | 5,831,089 | +1.08(+1.56%) |
May 30, 2017 | 69.03 | 69.67 | 68.85 | 69.38 | 3,664,221 | +0.27(+0.38%) |
May 26, 2017 | 69.18 | 69.38 | 68.83 | 69.12 | 2,528,136 | -0.26(-0.37%) |
May 25, 2017 | 69.35 | 69.48 | 68.86 | 69.38 | 1,961,751 | +0.34(+0.49%) |
May 24, 2017 | 69.07 | 69.32 | 68.90 | 69.04 | 2,545,668 | -0.03(-0.04%) |
May 23, 2017 | 68.36 | 69.39 | 68.21 | 69.07 | 6,645,132 | +0.89(+1.31%) |
May 22, 2017 | 68.99 | 69.08 | 68.06 | 68.17 | 7,832,748 | -0.73(-1.05%) |
May 19, 2017 | 69.52 | 69.70 | 68.84 | 68.90 | 5,749,746 | -0.44(-0.64%) |
May 18, 2017 | 69.58 | 69.91 | 69.11 | 69.34 | 3,306,511 | +0.14(+0.20%) |
May 17, 2017 | 69.95 | 69.99 | 69.00 | 69.20 | 5,065,613 | -0.75(-1.08%) |
May 16, 2017 | 71.05 | 71.11 | 69.43 | 69.95 | 8,096,494 | -1.16(-1.63%) |
May 15, 2017 | 71.01 | 71.28 | 70.34 | 71.11 | 2,889,797 | +0.10(+0.14%) |
May 12, 2017 | 71.14 | 71.39 | 70.62 | 71.01 | 3,314,425 | -0.03(-0.04%) |
May 11, 2017 | 71.48 | 71.73 | 70.77 | 71.04 | 4,427,019 | -0.27(-0.38%) |
May 10, 2017 | 71.13 | 71.37 | 70.56 | 71.32 | 4,567,077 | +0.23(+0.32%) |
May 09, 2017 | 71.11 | 71.22 | 70.70 | 71.09 | 4,532,492 | +0.11(+0.15%) |
May 08, 2017 | 72.47 | 72.48 | 70.71 | 70.98 | 5,356,235 | -1.62(-2.23%) |
May 05, 2017 | 73.08 | 73.13 | 72.21 | 72.60 | 3,563,579 | -0.47(-0.64%) |
May 04, 2017 | 71.58 | 73.11 | 71.53 | 73.07 | 4,054,408 | +1.58(+2.20%) |
May 03, 2017 | 71.50 | 71.76 | 71.48 | 71.49 | 3,833,617 | -0.40(-0.55%) |
May 02, 2017 | 72.13 | 72.13 | 71.71 | 71.89 | 4,121,459 | -0.11(-0.15%) |