Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 73.93 | 74.30 | 73.30 | 73.33 | 4,602,786 | -0.39(-0.53%) |
Jul 28, 2017 | 73.51 | 73.82 | 73.18 | 73.72 | 4,306,384 | +0.07(+0.10%) |
Jul 27, 2017 | 72.53 | 73.67 | 72.26 | 73.64 | 6,287,414 | +1.05(+1.44%) |
Jul 26, 2017 | 72.36 | 72.63 | 71.88 | 72.60 | 7,925,493 | -0.31(-0.43%) |
Jul 25, 2017 | 74.28 | 74.87 | 71.65 | 72.91 | 15,015,319 | -2.26(-3.01%) |
Jul 24, 2017 | 75.10 | 75.87 | 74.97 | 75.17 | 4,455,013 | +0.07(+0.09%) |
Jul 21, 2017 | 75.06 | 75.37 | 74.79 | 75.10 | 3,454,464 | -0.08(-0.11%) |
Jul 20, 2017 | 74.98 | 75.51 | 74.88 | 75.18 | 3,360,085 | +0.46(+0.62%) |
Jul 19, 2017 | 74.09 | 74.76 | 74.09 | 74.72 | 2,588,736 | +0.47(+0.63%) |
Jul 18, 2017 | 74.08 | 74.27 | 73.82 | 74.25 | 1,921,528 | +0.05(+0.07%) |
Jul 17, 2017 | 74.79 | 74.98 | 74.00 | 74.19 | 2,242,291 | -0.63(-0.84%) |
Jul 14, 2017 | 74.61 | 75.03 | 74.35 | 74.82 | 2,261,091 | +0.29(+0.39%) |
Jul 13, 2017 | 74.12 | 74.72 | 73.77 | 74.53 | 3,318,951 | +0.46(+0.62%) |
Jul 12, 2017 | 73.39 | 74.53 | 73.28 | 74.07 | 3,975,986 | +1.02(+1.40%) |
Jul 11, 2017 | 73.09 | 73.48 | 72.63 | 73.05 | 3,053,734 | +0.06(+0.09%) |
Jul 10, 2017 | 73.03 | 73.25 | 72.64 | 72.99 | 2,558,658 | -0.01(-0.01%) |
Jul 07, 2017 | 72.40 | 73.05 | 72.23 | 73.00 | 2,033,324 | +0.61(+0.85%) |
Jul 06, 2017 | 73.02 | 73.25 | 72.18 | 72.39 | 3,822,687 | -0.98(-1.33%) |
Jul 05, 2017 | 73.30 | 73.41 | 72.77 | 73.36 | 2,551,715 | +0.00(+0.00%) |
Jul 03, 2017 | 73.10 | 73.55 | 73.02 | 73.36 | 1,651,206 | +0.35(+0.49%) |
Jun 30, 2017 | 73.60 | 73.74 | 72.74 | 73.01 | 6,441,311 | -0.35(-0.48%) |
Jun 29, 2017 | 73.71 | 73.82 | 73.01 | 73.36 | 2,668,060 | -0.35(-0.48%) |
Jun 28, 2017 | 74.03 | 74.44 | 73.54 | 73.72 | 3,421,733 | +0.05(+0.07%) |
Jun 27, 2017 | 74.67 | 74.81 | 73.66 | 73.66 | 2,667,008 | -1.10(-1.47%) |
Jun 26, 2017 | 74.59 | 74.91 | 74.21 | 74.76 | 3,328,661 | +0.35(+0.46%) |
Jun 23, 2017 | 74.62 | 74.82 | 74.26 | 74.42 | 4,428,090 | -0.37(-0.50%) |
Jun 22, 2017 | 73.48 | 75.19 | 73.48 | 74.79 | 5,514,272 | +1.48(+2.02%) |
Jun 21, 2017 | 73.76 | 74.00 | 73.08 | 73.31 | 4,262,573 | -0.10(-0.13%) |
Jun 20, 2017 | 72.94 | 74.23 | 72.94 | 73.41 | 4,165,038 | +0.36(+0.50%) |
Jun 19, 2017 | 72.76 | 73.41 | 72.62 | 73.04 | 2,861,142 | +0.41(+0.56%) |
Jun 16, 2017 | 72.95 | 73.24 | 72.44 | 72.63 | 5,527,357 | -0.15(-0.21%) |
Jun 15, 2017 | 72.20 | 72.87 | 71.82 | 72.78 | 3,928,397 | +0.40(+0.55%) |
Jun 14, 2017 | 71.76 | 72.39 | 71.65 | 72.39 | 4,538,032 | +0.31(+0.43%) |
Jun 13, 2017 | 72.04 | 72.11 | 71.18 | 72.07 | 5,064,849 | +0.31(+0.43%) |
Jun 12, 2017 | 71.82 | 72.11 | 71.51 | 71.76 | 3,204,659 | -0.12(-0.17%) |
Jun 09, 2017 | 71.05 | 72.02 | 70.70 | 71.89 | 5,184,923 | +0.83(+1.17%) |
Jun 08, 2017 | 71.37 | 70.38 | 71.05 | 5,197,355 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.22 | 70.56 | 70.16 | 70.42 | 3,269,078 | +0.27(+0.38%) |
Jun 06, 2017 | 70.44 | 70.49 | 69.86 | 70.16 | 3,030,157 | -0.23(-0.33%) |
Jun 05, 2017 | 70.97 | 71.03 | 70.06 | 70.39 | 3,173,110 | -0.69(-0.97%) |
Jun 02, 2017 | 71.38 | 71.91 | 70.88 | 71.08 | 4,515,664 | +0.12(+0.18%) |
Jun 01, 2017 | 70.61 | 71.17 | 70.42 | 70.96 | 3,486,872 | +0.37(+0.53%) |
May 31, 2017 | 69.62 | 70.89 | 69.62 | 70.58 | 5,821,265 | +1.08(+1.56%) |
May 30, 2017 | 69.15 | 69.79 | 68.97 | 69.50 | 3,658,048 | +0.27(+0.38%) |
May 26, 2017 | 69.30 | 69.50 | 68.94 | 69.24 | 2,523,876 | -0.26(-0.37%) |
May 25, 2017 | 69.47 | 69.60 | 68.98 | 69.49 | 1,958,446 | +0.34(+0.49%) |
May 24, 2017 | 69.18 | 69.44 | 69.01 | 69.16 | 2,541,379 | -0.03(-0.04%) |
May 23, 2017 | 68.47 | 69.51 | 68.32 | 69.18 | 6,633,937 | +0.90(+1.31%) |
May 22, 2017 | 69.10 | 69.20 | 68.17 | 68.29 | 7,819,552 | -0.73(-1.05%) |
May 19, 2017 | 69.64 | 69.82 | 68.95 | 69.01 | 5,740,059 | -0.44(-0.64%) |
May 18, 2017 | 69.70 | 70.03 | 69.23 | 69.46 | 3,300,940 | +0.14(+0.20%) |
May 17, 2017 | 70.07 | 70.11 | 69.12 | 69.32 | 5,057,079 | -0.75(-1.08%) |
May 16, 2017 | 71.17 | 71.23 | 69.55 | 70.07 | 8,082,853 | -1.16(-1.63%) |
May 15, 2017 | 71.13 | 71.40 | 70.46 | 71.23 | 2,884,928 | +0.10(+0.14%) |
May 12, 2017 | 71.26 | 71.51 | 70.74 | 71.13 | 3,308,841 | -0.03(-0.04%) |
May 11, 2017 | 71.60 | 71.85 | 70.89 | 71.16 | 4,419,561 | -0.27(-0.38%) |
May 10, 2017 | 71.25 | 71.49 | 70.68 | 71.44 | 4,559,384 | +0.23(+0.32%) |
May 09, 2017 | 71.23 | 71.34 | 70.82 | 71.21 | 4,524,857 | +0.11(+0.15%) |
May 08, 2017 | 72.59 | 72.60 | 70.83 | 71.10 | 5,347,212 | -1.62(-2.23%) |
May 05, 2017 | 73.21 | 73.25 | 72.33 | 72.72 | 3,557,576 | -0.47(-0.64%) |
May 04, 2017 | 71.70 | 73.24 | 71.65 | 73.19 | 4,047,578 | +1.58(+2.20%) |
May 03, 2017 | 71.62 | 71.89 | 71.60 | 71.61 | 3,827,159 | -0.40(-0.55%) |
May 02, 2017 | 72.26 | 72.26 | 71.83 | 72.01 | 4,114,517 | -0.11(-0.15%) |