Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 71.39 | 72.26 | 71.02 | 71.55 | 563,324 | +0.37(+0.53%) |
Jul 28, 2017 | 71.91 | 72.84 | 70.86 | 71.17 | 398,290 | -1.12(-1.55%) |
Jul 27, 2017 | 74.69 | 74.74 | 71.45 | 72.30 | 479,893 | -2.02(-2.72%) |
Jul 26, 2017 | 73.80 | 75.11 | 73.69 | 74.32 | 347,376 | +0.78(+1.06%) |
Jul 25, 2017 | 74.07 | 74.07 | 72.58 | 73.54 | 327,371 | -0.43(-0.59%) |
Jul 24, 2017 | 73.62 | 74.55 | 73.49 | 73.97 | 378,924 | +0.00(+0.00%) |
Jul 21, 2017 | 74.78 | 74.78 | 73.02 | 73.97 | 353,603 | -0.75(-1.00%) |
Jul 20, 2017 | 75.32 | 74.06 | 74.72 | 494,693 | -0.34(-0.45%) | |
Jul 19, 2017 | 72.78 | 75.07 | 72.73 | 75.06 | 625,560 | +2.76(+3.82%) |
Jul 18, 2017 | 70.86 | 72.38 | 70.08 | 72.30 | 473,573 | +1.27(+1.79%) |
Jul 17, 2017 | 70.78 | 71.25 | 70.02 | 71.03 | 312,841 | +0.42(+0.60%) |
Jul 14, 2017 | 70.03 | 70.66 | 69.04 | 70.60 | 362,295 | +0.94(+1.34%) |
Jul 13, 2017 | 69.96 | 70.18 | 69.01 | 69.66 | 318,515 | -0.20(-0.28%) |
Jul 12, 2017 | 69.02 | 70.68 | 68.83 | 69.86 | 559,371 | +1.75(+2.56%) |
Jul 11, 2017 | 67.35 | 69.12 | 67.20 | 68.12 | 581,584 | +0.70(+1.04%) |
Jul 10, 2017 | 65.75 | 67.83 | 65.65 | 67.42 | 626,597 | +1.37(+2.08%) |
Jul 07, 2017 | 65.39 | 66.42 | 64.77 | 66.04 | 442,165 | +1.61(+2.49%) |
Jul 06, 2017 | 64.05 | 65.40 | 63.22 | 64.44 | 507,576 | -0.45(-0.70%) |
Jul 05, 2017 | 62.78 | 65.43 | 62.78 | 64.89 | 612,525 | +1.25(+1.97%) |
Jul 03, 2017 | 64.04 | 64.91 | 63.39 | 63.64 | 300,771 | -0.16(-0.25%) |
Jun 30, 2017 | 64.49 | 65.45 | 63.77 | 63.80 | 346,713 | -0.47(-0.74%) |
Jun 29, 2017 | 67.37 | 67.78 | 62.93 | 64.27 | 836,811 | -3.59(-5.29%) |
Jun 28, 2017 | 65.13 | 67.90 | 64.10 | 67.86 | 678,555 | +2.99(+4.61%) |
Jun 27, 2017 | 66.95 | 67.16 | 64.85 | 64.87 | 515,835 | -2.52(-3.75%) |
Jun 26, 2017 | 68.36 | 68.94 | 66.30 | 67.40 | 527,585 | -0.70(-1.03%) |
Jun 23, 2017 | 69.01 | 68.10 | 632,230 | +0.53(+0.79%) | ||
Jun 22, 2017 | 69.00 | 69.27 | 66.52 | 67.56 | 717,775 | -1.49(-2.16%) |
Jun 21, 2017 | 69.10 | 69.86 | 68.66 | 69.05 | 560,542 | -0.52(-0.75%) |
Jun 20, 2017 | 71.59 | 72.28 | 68.85 | 69.58 | 689,566 | -1.96(-2.74%) |
Jun 19, 2017 | 71.50 | 72.68 | 70.81 | 71.54 | 408,321 | +0.67(+0.95%) |
Jun 16, 2017 | 70.81 | 72.47 | 70.29 | 70.87 | 596,310 | -0.24(-0.33%) |
Jun 15, 2017 | 72.16 | 72.56 | 70.46 | 71.10 | 1,031,928 | -3.11(-4.19%) |
Jun 14, 2017 | 77.35 | 77.35 | 72.84 | 74.21 | 513,612 | -2.97(-3.85%) |
Jun 13, 2017 | 77.84 | 79.49 | 76.44 | 77.18 | 475,122 | +0.11(+0.14%) |
Jun 12, 2017 | 78.26 | 78.28 | 71.65 | 77.07 | 1,453,545 | -2.50(-3.15%) |
Jun 09, 2017 | 84.25 | 85.06 | 78.06 | 79.58 | 982,519 | -4.38(-5.22%) |
Jun 08, 2017 | 81.09 | 84.03 | 80.62 | 83.95 | 453,359 | +3.04(+3.75%) |
Jun 07, 2017 | 79.49 | 81.05 | 79.18 | 80.92 | 314,056 | +1.82(+2.31%) |
Jun 06, 2017 | 78.03 | 79.90 | 77.33 | 79.09 | 239,421 | +0.65(+0.83%) |
Jun 05, 2017 | 78.42 | 79.71 | 78.24 | 78.44 | 213,165 | +0.14(+0.18%) |
Jun 02, 2017 | 77.06 | 79.05 | 77.06 | 78.30 | 338,474 | +1.27(+1.65%) |
Jun 01, 2017 | 75.90 | 77.06 | 75.48 | 77.03 | 361,306 | +1.16(+1.53%) |
May 31, 2017 | 76.54 | 76.58 | 75.07 | 75.87 | 285,170 | -0.22(-0.29%) |
May 30, 2017 | 76.40 | 76.62 | 75.34 | 76.08 | 344,372 | -0.31(-0.40%) |
May 26, 2017 | 75.38 | 76.46 | 74.95 | 76.39 | 346,604 | +0.66(+0.87%) |
May 25, 2017 | 76.96 | 77.10 | 75.38 | 75.73 | 364,004 | -0.93(-1.21%) |
May 24, 2017 | 76.42 | 76.80 | 75.65 | 76.66 | 269,707 | +0.60(+0.79%) |
May 23, 2017 | 76.74 | 76.74 | 74.73 | 76.05 | 332,983 | -0.47(-0.62%) |
May 22, 2017 | 75.40 | 76.74 | 75.13 | 76.53 | 297,225 | +1.40(+1.86%) |
May 19, 2017 | 75.68 | 76.32 | 75.02 | 75.13 | 381,128 | -0.01(-0.01%) |
May 18, 2017 | 73.38 | 75.69 | 72.30 | 75.14 | 500,189 | +1.49(+2.02%) |
May 17, 2017 | 76.90 | 77.06 | 73.63 | 73.65 | 653,805 | -4.46(-5.71%) |
May 16, 2017 | 77.91 | 78.39 | 76.98 | 78.11 | 387,217 | +0.59(+0.76%) |
May 15, 2017 | 76.63 | 78.14 | 76.56 | 77.51 | 333,389 | +1.00(+1.30%) |
May 12, 2017 | 77.32 | 77.45 | 76.25 | 76.52 | 350,918 | -1.05(-1.35%) |
May 11, 2017 | 77.10 | 77.83 | 76.35 | 77.56 | 351,654 | +0.39(+0.51%) |
May 10, 2017 | 75.16 | 77.24 | 74.74 | 77.17 | 668,551 | +2.53(+3.40%) |
May 09, 2017 | 73.72 | 75.50 | 73.70 | 74.63 | 401,615 | +0.94(+1.27%) |
May 08, 2017 | 73.46 | 74.54 | 73.36 | 73.70 | 417,793 | +0.18(+0.24%) |
May 05, 2017 | 73.41 | 73.62 | 72.02 | 73.52 | 237,165 | +0.26(+0.35%) |
May 04, 2017 | 72.45 | 73.31 | 71.74 | 73.26 | 477,470 | +0.97(+1.34%) |
May 03, 2017 | 73.02 | 73.41 | 71.60 | 72.30 | 573,079 | -0.71(-0.97%) |
May 02, 2017 | 69.92 | 73.31 | 67.23 | 73.01 | 1,080,066 | -0.03(-0.04%) |