Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 77.61 | 78.09 | 77.31 | 77.67 | 3,379,774 | +0.39(+0.51%) |
Jul 28, 2017 | 76.44 | 77.55 | 76.20 | 77.27 | 3,644,664 | +0.87(+1.13%) |
Jul 27, 2017 | 77.62 | 77.64 | 75.93 | 76.41 | 6,715,285 | -1.32(-1.70%) |
Jul 26, 2017 | 77.83 | 78.11 | 77.61 | 77.73 | 3,334,018 | -0.10(-0.13%) |
Jul 25, 2017 | 78.22 | 78.46 | 77.53 | 77.83 | 3,572,235 | +0.37(+0.48%) |
Jul 24, 2017 | 77.87 | 78.07 | 76.47 | 77.46 | 5,913,919 | -0.54(-0.69%) |
Jul 21, 2017 | 78.18 | 78.62 | 77.85 | 77.99 | 3,918,135 | +0.22(+0.28%) |
Jul 20, 2017 | 77.40 | 77.87 | 77.03 | 77.77 | 5,910,996 | -0.53(-0.67%) |
Jul 19, 2017 | 78.15 | 78.35 | 77.73 | 78.30 | 6,075,660 | +0.37(+0.48%) |
Jul 18, 2017 | 77.42 | 77.97 | 77.24 | 77.93 | 3,090,264 | +0.27(+0.35%) |
Jul 17, 2017 | 77.57 | 77.93 | 77.26 | 77.66 | 2,403,820 | -0.05(-0.07%) |
Jul 14, 2017 | 77.32 | 77.97 | 77.08 | 77.71 | 3,681,477 | -0.08(-0.11%) |
Jul 13, 2017 | 77.39 | 77.85 | 77.22 | 77.79 | 3,631,753 | +0.50(+0.65%) |
Jul 12, 2017 | 76.80 | 77.44 | 76.59 | 77.29 | 5,080,027 | +0.60(+0.78%) |
Jul 11, 2017 | 76.75 | 76.82 | 76.13 | 76.69 | 2,999,377 | -0.13(-0.17%) |
Jul 10, 2017 | 76.66 | 77.06 | 76.52 | 76.82 | 2,356,941 | -0.03(-0.04%) |
Jul 07, 2017 | 76.48 | 77.17 | 76.33 | 76.85 | 2,693,667 | +0.54(+0.70%) |
Jul 06, 2017 | 77.16 | 77.31 | 76.29 | 76.31 | 3,526,443 | -1.05(-1.35%) |
Jul 05, 2017 | 77.66 | 78.26 | 77.28 | 77.36 | 3,842,227 | +0.10(+0.13%) |
Jul 03, 2017 | 76.88 | 77.83 | 76.88 | 77.26 | 2,541,122 | +0.78(+1.02%) |
Jun 30, 2017 | 76.34 | 76.84 | 75.88 | 76.47 | 3,658,029 | +0.55(+0.73%) |
Jun 29, 2017 | 77.09 | 77.52 | 75.49 | 75.92 | 5,609,747 | -0.31(-0.40%) |
Jun 28, 2017 | 75.81 | 76.50 | 75.71 | 76.23 | 4,040,925 | +0.81(+1.07%) |
Jun 27, 2017 | 75.40 | 75.82 | 75.36 | 75.42 | 3,298,934 | +0.11(+0.14%) |
Jun 26, 2017 | 74.89 | 75.61 | 74.84 | 75.31 | 2,744,620 | +0.67(+0.90%) |
Jun 23, 2017 | 74.80 | 75.08 | 74.50 | 74.64 | 4,169,697 | -0.03(-0.04%) |
Jun 22, 2017 | 74.54 | 75.01 | 74.50 | 74.67 | 2,546,735 | +0.04(+0.05%) |
Jun 21, 2017 | 74.99 | 75.17 | 74.43 | 74.63 | 2,955,895 | -0.27(-0.36%) |
Jun 20, 2017 | 74.42 | 75.18 | 74.26 | 74.90 | 4,328,061 | +0.57(+0.77%) |
Jun 19, 2017 | 74.04 | 74.39 | 73.80 | 74.33 | 3,388,897 | +0.39(+0.53%) |
Jun 16, 2017 | 73.41 | 73.97 | 73.32 | 73.94 | 6,515,296 | +0.68(+0.93%) |
Jun 15, 2017 | 72.97 | 73.75 | 72.83 | 73.26 | 3,054,986 | -0.13(-0.17%) |
Jun 14, 2017 | 72.73 | 73.46 | 72.28 | 73.39 | 4,420,592 | +0.23(+0.31%) |
Jun 13, 2017 | 72.81 | 73.30 | 72.69 | 73.16 | 3,496,697 | +0.38(+0.52%) |
Jun 12, 2017 | 72.94 | 73.29 | 72.58 | 72.78 | 3,692,681 | -0.13(-0.17%) |
Jun 09, 2017 | 72.98 | 73.29 | 72.38 | 72.91 | 4,240,296 | +0.33(+0.45%) |
Jun 08, 2017 | 72.81 | 72.33 | 72.58 | 4,494,096 | +0.13(+0.18%) | |
Jun 07, 2017 | 71.64 | 72.71 | 71.53 | 72.45 | 4,719,099 | +0.87(+1.22%) |
Jun 06, 2017 | 71.23 | 71.65 | 71.07 | 71.58 | 3,170,234 | -0.11(-0.15%) |
Jun 05, 2017 | 71.49 | 71.90 | 71.36 | 71.69 | 3,016,284 | +0.44(+0.61%) |
Jun 02, 2017 | 70.60 | 71.48 | 70.60 | 71.25 | 3,893,740 | +0.19(+0.27%) |
Jun 01, 2017 | 70.11 | 71.15 | 69.86 | 71.06 | 3,914,247 | +1.22(+1.74%) |
May 31, 2017 | 69.98 | 70.00 | 68.98 | 69.85 | 3,433,222 | -0.14(-0.19%) |
May 30, 2017 | 70.12 | 70.28 | 69.89 | 69.98 | 2,283,541 | -0.34(-0.48%) |
May 26, 2017 | 70.06 | 70.45 | 69.92 | 70.32 | 2,047,550 | +0.02(+0.03%) |
May 25, 2017 | 70.35 | 70.74 | 70.14 | 70.30 | 3,508,660 | +0.29(+0.42%) |
May 24, 2017 | 70.32 | 70.32 | 69.84 | 70.01 | 2,402,053 | -0.07(-0.10%) |
May 23, 2017 | 69.92 | 70.28 | 69.73 | 70.08 | 2,467,041 | +0.20(+0.29%) |
May 22, 2017 | 69.86 | 70.01 | 69.45 | 69.88 | 3,084,074 | +0.16(+0.23%) |
May 19, 2017 | 69.49 | 70.22 | 69.27 | 69.72 | 3,617,375 | +0.38(+0.55%) |
May 18, 2017 | 69.24 | 69.76 | 68.97 | 69.34 | 3,905,695 | +0.01(+0.01%) |
May 17, 2017 | 70.93 | 70.31 | 69.21 | 69.33 | 4,892,576 | -1.60(-2.25%) |
May 16, 2017 | 71.35 | 71.39 | 70.66 | 70.93 | 2,707,046 | -0.18(-0.26%) |
May 15, 2017 | 70.34 | 71.37 | 70.34 | 71.11 | 3,664,790 | +0.76(+1.08%) |
May 12, 2017 | 70.54 | 70.64 | 70.10 | 70.35 | 3,156,800 | -0.39(-0.55%) |
May 11, 2017 | 70.99 | 71.22 | 70.13 | 70.74 | 4,164,543 | -0.66(-0.93%) |
May 10, 2017 | 71.06 | 71.41 | 70.94 | 71.40 | 2,640,317 | +0.19(+0.27%) |
May 09, 2017 | 70.95 | 71.48 | 70.89 | 71.21 | 2,831,651 | +0.25(+0.36%) |
May 08, 2017 | 71.26 | 71.48 | 70.76 | 70.95 | 2,873,475 | -0.15(-0.20%) |
May 05, 2017 | 71.36 | 71.47 | 70.70 | 71.10 | 3,234,954 | -0.01(-0.01%) |
May 04, 2017 | 71.93 | 72.10 | 70.80 | 71.11 | 4,298,406 | -0.45(-0.63%) |
May 03, 2017 | 71.93 | 72.18 | 71.44 | 71.56 | 4,186,556 | -0.64(-0.89%) |
May 02, 2017 | 71.85 | 72.32 | 71.85 | 72.21 | 3,673,510 | +0.28(+0.39%) |