Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 71.83 | 72.95 | 71.36 | 72.76 | 540,025 | +1.13(+1.57%) |
Jul 28, 2017 | 71.33 | 71.91 | 70.70 | 71.63 | 168,660 | +0.30(+0.42%) |
Jul 27, 2017 | 72.57 | 72.57 | 70.89 | 71.33 | 190,815 | -1.01(-1.39%) |
Jul 26, 2017 | 72.58 | 72.70 | 71.95 | 72.34 | 227,689 | -0.22(-0.30%) |
Jul 25, 2017 | 72.27 | 72.68 | 71.40 | 72.56 | 236,288 | +0.54(+0.76%) |
Jul 24, 2017 | 71.71 | 73.13 | 71.41 | 72.01 | 149,831 | -0.13(-0.18%) |
Jul 21, 2017 | 72.33 | 72.53 | 71.79 | 72.14 | 133,690 | +0.04(+0.05%) |
Jul 20, 2017 | 72.61 | 72.66 | 72.00 | 72.10 | 130,785 | -0.44(-0.61%) |
Jul 19, 2017 | 72.20 | 72.79 | 72.20 | 72.55 | 189,148 | +0.31(+0.43%) |
Jul 18, 2017 | 71.66 | 72.41 | 71.63 | 72.24 | 172,895 | -0.18(-0.25%) |
Jul 17, 2017 | 72.40 | 72.76 | 72.07 | 72.42 | 122,745 | +0.01(+0.01%) |
Jul 14, 2017 | 72.46 | 73.09 | 72.33 | 72.41 | 168,973 | -0.05(-0.08%) |
Jul 13, 2017 | 72.92 | 72.92 | 71.82 | 72.46 | 118,457 | -0.38(-0.52%) |
Jul 12, 2017 | 73.15 | 74.31 | 72.61 | 72.85 | 250,869 | +0.32(+0.44%) |
Jul 11, 2017 | 72.40 | 73.44 | 72.08 | 72.53 | 192,621 | +0.33(+0.45%) |
Jul 10, 2017 | 72.26 | 72.72 | 71.67 | 72.20 | 207,316 | -0.57(-0.79%) |
Jul 07, 2017 | 71.02 | 72.92 | 70.91 | 72.77 | 194,820 | +1.98(+2.79%) |
Jul 06, 2017 | 71.75 | 72.19 | 70.63 | 70.79 | 271,474 | -1.68(-2.32%) |
Jul 05, 2017 | 72.74 | 73.64 | 72.21 | 72.47 | 422,426 | -0.64(-0.88%) |
Jul 03, 2017 | 74.04 | 74.04 | 72.41 | 73.12 | 185,510 | -0.55(-0.75%) |
Jun 30, 2017 | 74.03 | 74.87 | 73.33 | 73.67 | 233,496 | -0.24(-0.32%) |
Jun 29, 2017 | 75.74 | 75.74 | 73.11 | 73.91 | 179,826 | -1.76(-2.33%) |
Jun 28, 2017 | 73.53 | 75.86 | 73.53 | 75.67 | 221,246 | +3.30(+4.57%) |
Jun 27, 2017 | 71.97 | 73.28 | 71.39 | 72.36 | 195,693 | +0.40(+0.55%) |
Jun 26, 2017 | 72.98 | 73.29 | 71.04 | 71.97 | 418,308 | -0.96(-1.32%) |
Jun 23, 2017 | 73.20 | 73.57 | 72.04 | 72.93 | 683,723 | -0.16(-0.22%) |
Jun 22, 2017 | 73.28 | 74.34 | 72.72 | 73.09 | 266,307 | -0.64(-0.87%) |
Jun 21, 2017 | 74.22 | 74.84 | 73.50 | 73.74 | 115,606 | -0.50(-0.67%) |
Jun 20, 2017 | 75.01 | 75.16 | 74.00 | 74.23 | 130,102 | -1.10(-1.46%) |
Jun 19, 2017 | 75.81 | 76.28 | 74.97 | 75.33 | 175,392 | -0.24(-0.32%) |
Jun 16, 2017 | 73.34 | 75.65 | 73.34 | 75.58 | 373,108 | +1.95(+2.65%) |
Jun 15, 2017 | 73.83 | 74.40 | 73.27 | 73.63 | 179,770 | -1.42(-1.89%) |
Jun 14, 2017 | 75.13 | 75.50 | 74.20 | 75.04 | 142,784 | +0.09(+0.12%) |
Jun 13, 2017 | 75.63 | 75.74 | 74.73 | 74.95 | 144,477 | -0.38(-0.51%) |
Jun 12, 2017 | 75.74 | 76.54 | 74.03 | 75.33 | 169,120 | -0.30(-0.40%) |
Jun 09, 2017 | 75.41 | 76.29 | 75.04 | 75.63 | 245,944 | +0.27(+0.36%) |
Jun 08, 2017 | 74.17 | 75.77 | 73.45 | 75.36 | 178,252 | +1.03(+1.39%) |
Jun 07, 2017 | 75.05 | 75.33 | 73.95 | 74.33 | 148,497 | -0.59(-0.79%) |
Jun 06, 2017 | 73.69 | 75.54 | 72.88 | 74.92 | 121,966 | +0.42(+0.56%) |
Jun 05, 2017 | 75.50 | 76.33 | 74.47 | 74.50 | 119,145 | -1.07(-1.42%) |
Jun 02, 2017 | 75.61 | 77.02 | 74.09 | 75.57 | 159,919 | -0.10(-0.13%) |
Jun 01, 2017 | 74.15 | 75.68 | 73.34 | 75.67 | 179,481 | +2.06(+2.80%) |
May 31, 2017 | 72.91 | 73.80 | 71.74 | 73.61 | 175,111 | +1.15(+1.59%) |
May 30, 2017 | 71.82 | 72.69 | 71.43 | 72.46 | 97,100 | +0.41(+0.57%) |
May 26, 2017 | 71.99 | 72.12 | 71.50 | 72.05 | 141,589 | +0.05(+0.08%) |
May 25, 2017 | 73.06 | 73.54 | 71.77 | 71.99 | 235,018 | -0.62(-0.85%) |
May 24, 2017 | 73.43 | 73.86 | 72.38 | 72.61 | 147,085 | -0.57(-0.78%) |
May 23, 2017 | 72.59 | 73.59 | 71.85 | 73.18 | 231,705 | +0.84(+1.17%) |
May 22, 2017 | 71.09 | 72.46 | 70.39 | 72.34 | 168,450 | +2.10(+2.98%) |
May 19, 2017 | 70.36 | 71.31 | 70.12 | 70.24 | 151,854 | +0.23(+0.32%) |
May 18, 2017 | 69.72 | 70.49 | 69.39 | 70.01 | 149,325 | +0.29(+0.41%) |
May 17, 2017 | 71.32 | 71.27 | 69.33 | 69.72 | 185,279 | -1.59(-2.23%) |
May 16, 2017 | 70.64 | 71.37 | 69.97 | 71.32 | 205,670 | +0.76(+1.08%) |
May 15, 2017 | 70.85 | 71.52 | 70.47 | 70.56 | 96,127 | +0.10(+0.14%) |
May 12, 2017 | 71.11 | 71.11 | 70.24 | 70.46 | 134,859 | -0.88(-1.23%) |
May 11, 2017 | 70.19 | 71.47 | 69.35 | 71.33 | 189,681 | +0.97(+1.37%) |
May 10, 2017 | 69.90 | 70.87 | 69.04 | 70.37 | 306,334 | +0.03(+0.04%) |
May 09, 2017 | 70.68 | 71.04 | 70.07 | 70.34 | 144,054 | -0.61(-0.87%) |
May 08, 2017 | 71.35 | 71.91 | 70.60 | 70.95 | 115,575 | -0.63(-0.88%) |
May 05, 2017 | 71.55 | 71.89 | 70.88 | 71.59 | 400,145 | +0.24(+0.34%) |
May 04, 2017 | 71.38 | 71.52 | 70.18 | 71.34 | 239,267 | -0.01(-0.01%) |
May 03, 2017 | 71.10 | 71.46 | 70.30 | 71.35 | 163,293 | -0.03(-0.04%) |
May 02, 2017 | 70.98 | 71.46 | 70.11 | 71.38 | 302,212 | +0.65(+0.92%) |