Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 70.13 | 70.25 | 70.13 | 70.25 | 2,289 | +0.07(+0.10%) |
Jul 28, 2017 | 70.11 | 70.20 | 70.06 | 70.18 | 2,307 | -0.05(-0.08%) |
Jul 27, 2017 | 70.22 | 70.24 | 70.22 | 70.24 | 1,772 | +0.04(+0.05%) |
Jul 26, 2017 | 70.39 | 70.39 | 70.20 | 70.20 | 2,250 | -0.21(-0.30%) |
Jul 25, 2017 | 70.49 | 70.49 | 70.41 | 70.41 | 2,892 | +0.17(+0.24%) |
Jul 24, 2017 | 70.14 | 70.30 | 70.14 | 70.24 | 1,885 | +0.08(+0.11%) |
Jul 21, 2017 | 70.15 | 70.24 | 70.13 | 70.16 | 23,287 | +0.05(+0.08%) |
Jul 20, 2017 | 70.24 | 70.24 | 70.11 | 70.11 | 3,966 | -0.03(-0.04%) |
Jul 19, 2017 | 70.02 | 70.15 | 69.99 | 70.14 | 2,855 | +0.32(+0.45%) |
Jul 18, 2017 | 69.67 | 69.83 | 69.67 | 69.82 | 5,109 | -0.13(-0.19%) |
Jul 17, 2017 | 69.67 | 69.96 | 69.66 | 69.96 | 21,098 | +0.11(+0.15%) |
Jul 14, 2017 | 69.71 | 69.95 | 69.65 | 69.85 | 2,546,882 | +0.28(+0.40%) |
Jul 13, 2017 | 69.47 | 69.57 | 69.33 | 69.57 | 80,134 | +0.19(+0.27%) |
Jul 12, 2017 | 69.31 | 69.39 | 69.30 | 69.39 | 967 | +0.48(+0.70%) |
Jul 11, 2017 | 69.00 | 69.05 | 68.77 | 68.91 | 3,893 | -0.19(-0.27%) |
Jul 10, 2017 | 69.18 | 69.19 | 69.08 | 69.09 | 6,281 | -0.02(-0.03%) |
Jul 07, 2017 | 69.04 | 69.26 | 68.85 | 69.11 | 5,154 | +0.45(+0.66%) |
Jul 06, 2017 | 68.91 | 68.94 | 68.66 | 68.66 | 4,681 | -0.78(-1.12%) |
Jul 05, 2017 | 69.33 | 69.43 | 69.24 | 69.43 | 41,758 | +0.21(+0.30%) |
Jul 03, 2017 | 69.22 | 69.22 | 69.22 | 69.22 | 68 | +0.00(+0.00%) |
Jun 30, 2017 | 69.22 | 68 | +0.26(+0.38%) | |||
Jun 29, 2017 | 69.53 | 69.53 | 68.78 | 68.96 | 6,103 | -0.57(-0.81%) |
Jun 28, 2017 | 69.63 | 69.64 | 69.53 | 69.53 | 3,205 | +0.41(+0.60%) |
Jun 27, 2017 | 69.90 | 69.90 | 69.11 | 69.11 | 3,713 | -0.48(-0.69%) |
Jun 26, 2017 | 69.60 | 69.60 | 69.59 | 69.59 | 1,307 | +0.36(+0.51%) |
Jun 23, 2017 | 69.23 | 69.23 | 69.23 | 69.23 | 366 | -0.04(-0.05%) |
Jun 22, 2017 | 69.22 | 69.40 | 69.10 | 69.27 | 6,865 | -0.04(-0.06%) |
Jun 21, 2017 | 69.32 | 69.32 | 69.24 | 69.31 | 806 | -0.22(-0.32%) |
Jun 20, 2017 | 69.93 | 69.93 | 69.50 | 69.53 | 4,578 | -0.49(-0.70%) |
Jun 19, 2017 | 70.03 | 70.03 | 69.83 | 70.02 | 3,038 | +0.35(+0.50%) |
Jun 16, 2017 | 69.51 | 69.68 | 69.51 | 69.68 | 7,597 | -0.01(-0.01%) |
Jun 15, 2017 | 69.42 | 69.69 | 69.24 | 69.69 | 3,916 | -0.02(-0.03%) |
Jun 14, 2017 | 69.77 | 69.77 | 69.54 | 69.70 | 1,391 | +0.03(+0.04%) |
Jun 13, 2017 | 69.40 | 69.68 | 69.38 | 69.68 | 3,538 | +0.36(+0.51%) |
Jun 12, 2017 | 69.30 | 69.37 | 69.09 | 69.32 | 360,409 | +0.24(+0.35%) |
Jun 09, 2017 | 68.97 | 69.28 | 68.97 | 69.08 | 21,152 | +0.02(+0.03%) |
Jun 08, 2017 | 68.83 | 69.13 | 68.78 | 69.06 | 9,542 | +0.13(+0.19%) |
Jun 07, 2017 | 68.97 | 69.03 | 68.93 | 68.93 | 1,574 | -0.02(-0.03%) |
Jun 06, 2017 | 68.91 | 69.06 | 68.90 | 68.95 | 3,377 | -0.35(-0.50%) |
Jun 05, 2017 | 69.41 | 69.41 | 69.21 | 69.30 | 37,110 | -0.12(-0.18%) |
Jun 02, 2017 | 69.45 | 69.53 | 69.37 | 69.42 | 7,208 | +0.25(+0.36%) |
Jun 01, 2017 | 68.81 | 69.19 | 68.81 | 69.17 | 19,654 | +0.72(+1.05%) |
May 31, 2017 | 68.39 | 68.45 | 68.39 | 68.45 | 1,988 | +0.02(+0.03%) |
May 30, 2017 | 68.40 | 68.50 | 68.40 | 68.43 | 4,957 | -0.06(-0.09%) |
May 26, 2017 | 68.45 | 68.50 | 68.41 | 68.50 | 38,193 | -0.02(-0.03%) |
May 25, 2017 | 68.27 | 68.55 | 68.27 | 68.51 | 2,729 | +0.36(+0.53%) |
May 24, 2017 | 68.03 | 68.15 | 67.98 | 68.15 | 7,468 | +0.30(+0.44%) |
May 23, 2017 | 67.96 | 67.98 | 67.85 | 67.85 | 13,969 | +0.04(+0.05%) |
May 22, 2017 | 67.59 | 67.84 | 67.59 | 67.81 | 2,592 | +0.44(+0.66%) |
May 19, 2017 | 67.28 | 67.50 | 67.09 | 67.37 | 11,596 | +0.41(+0.61%) |
May 18, 2017 | 66.51 | 67.09 | 66.51 | 66.96 | 14,529 | +0.09(+0.13%) |
May 17, 2017 | 67.05 | 67.06 | 66.87 | 66.87 | 3,452 | -0.67(-0.99%) |
May 16, 2017 | 67.67 | 67.67 | 67.52 | 67.54 | 9,562 | -0.24(-0.35%) |
May 15, 2017 | 67.78 | 67.82 | 67.67 | 67.78 | 47,883 | +0.47(+0.70%) |
May 12, 2017 | 67.36 | 67.42 | 67.28 | 67.31 | 7,521 | -0.32(-0.47%) |
May 11, 2017 | 67.55 | 67.63 | 67.32 | 67.63 | 6,248 | -0.12(-0.18%) |
May 10, 2017 | 67.43 | 67.84 | 67.43 | 67.75 | 4,129 | +0.16(+0.24%) |
May 09, 2017 | 67.80 | 67.82 | 67.59 | 67.59 | 2,540 | -0.08(-0.12%) |
May 08, 2017 | 67.85 | 67.89 | 67.59 | 67.67 | 17,039 | -0.32(-0.47%) |
May 05, 2017 | 67.70 | 67.99 | 67.62 | 67.99 | 10,940 | +0.44(+0.65%) |
May 04, 2017 | 67.54 | 67.61 | 67.44 | 67.55 | 24,307 | +0.11(+0.16%) |
May 03, 2017 | 67.39 | 67.44 | 67.36 | 67.44 | 2,399 | -0.05(-0.08%) |
May 02, 2017 | 67.52 | 67.68 | 67.48 | 67.49 | 4,145 | -0.20(-0.30%) |