Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2017 | 75.47 | 75.47 | 75.47 | 0 | +0.09(+0.12%) | |
Jul 31, 2017 | 75.36 | 75.39 | 75.36 | 75.38 | 983,355 | -0.01(-0.01%) |
Jul 28, 2017 | 75.36 | 75.39 | 75.35 | 75.39 | 795,582 | +0.04(+0.06%) |
Jul 27, 2017 | 75.35 | 75.36 | 75.34 | 75.35 | 533,383 | -0.02(-0.02%) |
Jul 26, 2017 | 75.31 | 75.37 | 75.31 | 75.36 | 553,566 | +0.05(+0.07%) |
Jul 25, 2017 | 75.32 | 75.33 | 75.29 | 75.31 | 641,345 | -0.04(-0.06%) |
Jul 24, 2017 | 75.35 | 75.36 | 75.35 | 75.35 | 494,851 | -0.03(-0.04%) |
Jul 21, 2017 | 75.35 | 75.38 | 75.35 | 75.38 | 661,510 | +0.04(+0.05%) |
Jul 20, 2017 | 75.35 | 75.36 | 75.34 | 75.35 | 1,215,419 | +0.00(+0.00%) |
Jul 19, 2017 | 75.34 | 75.35 | 75.33 | 75.35 | 1,031,164 | +0.00(+0.00%) |
Jul 18, 2017 | 75.33 | 75.35 | 75.33 | 75.35 | 701,878 | +0.02(+0.02%) |
Jul 17, 2017 | 75.31 | 75.34 | 75.30 | 75.33 | 557,349 | +0.01(+0.01%) |
Jul 14, 2017 | 75.35 | 75.35 | 75.31 | 75.32 | 1,528,559 | +0.04(+0.05%) |
Jul 13, 2017 | 75.29 | 75.31 | 75.27 | 75.28 | 597,148 | -0.04(-0.05%) |
Jul 12, 2017 | 75.32 | 75.33 | 75.29 | 75.32 | 1,200,501 | +0.04(+0.05%) |
Jul 11, 2017 | 75.24 | 75.28 | 75.24 | 75.28 | 1,812,586 | +0.03(+0.04%) |
Jul 10, 2017 | 75.25 | 75.26 | 75.24 | 75.26 | 451,644 | +0.04(+0.05%) |
Jul 07, 2017 | 75.23 | 75.25 | 75.20 | 75.22 | 878,675 | -0.01(-0.01%) |
Jul 06, 2017 | 75.21 | 75.23 | 75.19 | 75.23 | 732,529 | +0.02(+0.02%) |
Jul 05, 2017 | 75.19 | 75.23 | 75.18 | 75.21 | 3,402,958 | +0.03(+0.04%) |
Jul 03, 2017 | 75.24 | 75.24 | 75.18 | 75.19 | 1,086,228 | -0.06(-0.07%) |
Jun 30, 2017 | 75.27 | 75.27 | 75.22 | 75.24 | 926,441 | +0.00(+0.00%) |
Jun 29, 2017 | 75.23 | 75.26 | 75.23 | 75.24 | 635,043 | -0.04(-0.06%) |
Jun 28, 2017 | 75.27 | 75.29 | 75.26 | 75.29 | 4,527,341 | +0.04(+0.05%) |
Jun 27, 2017 | 75.25 | 75.26 | 75.23 | 75.25 | 1,339,134 | -0.04(-0.06%) |
Jun 26, 2017 | 75.27 | 75.30 | 75.27 | 75.30 | 1,199,837 | +0.00(+0.00%) |
Jun 23, 2017 | 75.28 | 75.30 | 75.26 | 75.30 | 762,498 | +0.04(+0.06%) |
Jun 22, 2017 | 75.27 | 75.29 | 75.25 | 75.25 | 608,629 | +0.01(+0.01%) |
Jun 21, 2017 | 75.22 | 75.26 | 75.22 | 75.24 | 1,203,375 | +0.01(+0.01%) |
Jun 20, 2017 | 75.21 | 75.24 | 75.21 | 75.23 | 843,816 | +0.01(+0.01%) |
Jun 19, 2017 | 75.23 | 75.24 | 75.21 | 75.22 | 693,572 | -0.04(-0.06%) |
Jun 16, 2017 | 75.25 | 75.29 | 75.25 | 75.27 | 769,893 | +0.04(+0.05%) |
Jun 15, 2017 | 75.24 | 75.24 | 75.22 | 75.23 | 705,179 | -0.03(-0.04%) |
Jun 14, 2017 | 75.30 | 75.34 | 75.24 | 75.26 | 885,703 | +0.04(+0.05%) |
Jun 13, 2017 | 75.21 | 75.23 | 75.21 | 75.22 | 598,833 | +0.00(+0.00%) |
Jun 12, 2017 | 75.22 | 75.25 | 75.22 | 75.22 | 903,596 | -0.01(-0.01%) |
Jun 09, 2017 | 75.23 | 75.26 | 75.22 | 75.23 | 1,409,496 | -0.03(-0.04%) |
Jun 08, 2017 | 75.26 | 75.28 | 75.25 | 75.26 | 2,943,201 | -0.02(-0.02%) |
Jun 07, 2017 | 75.28 | 75.30 | 75.27 | 75.28 | 860,068 | -0.03(-0.04%) |
Jun 06, 2017 | 75.31 | 75.32 | 75.30 | 75.30 | 772,580 | +0.03(+0.04%) |
Jun 05, 2017 | 75.30 | 75.30 | 75.28 | 75.28 | 742,785 | -0.06(-0.08%) |
Jun 02, 2017 | 75.31 | 75.34 | 75.30 | 75.34 | 1,200,086 | +0.05(+0.07%) |
Jun 01, 2017 | 75.25 | 75.29 | 75.25 | 75.29 | 1,338,337 | -0.01(-0.02%) |
May 31, 2017 | 75.30 | 75.31 | 75.28 | 75.30 | 1,172,262 | +0.01(+0.01%) |
May 30, 2017 | 75.28 | 75.29 | 75.27 | 75.29 | 546,835 | +0.03(+0.04%) |
May 26, 2017 | 75.27 | 75.28 | 75.26 | 75.27 | 541,753 | -0.01(-0.01%) |
May 25, 2017 | 75.26 | 75.28 | 75.26 | 75.27 | 724,053 | +0.00(+0.00%) |
May 24, 2017 | 75.24 | 75.27 | 75.21 | 75.27 | 1,255,464 | +0.04(+0.06%) |
May 23, 2017 | 75.27 | 75.28 | 75.21 | 75.23 | 1,191,463 | -0.03(-0.04%) |
May 22, 2017 | 75.27 | 75.27 | 75.26 | 75.26 | 537,209 | -0.03(-0.04%) |
May 19, 2017 | 75.29 | 75.29 | 75.25 | 75.28 | 566,146 | +0.02(+0.02%) |
May 18, 2017 | 75.30 | 75.30 | 75.27 | 75.27 | 931,673 | -0.04(-0.05%) |
May 17, 2017 | 75.27 | 75.32 | 75.27 | 75.30 | 745,271 | +0.08(+0.11%) |
May 16, 2017 | 75.21 | 75.24 | 75.19 | 75.22 | 687,627 | +0.00(+0.00%) |
May 15, 2017 | 75.20 | 75.23 | 75.20 | 75.22 | 844,434 | -0.01(-0.01%) |
May 12, 2017 | 75.19 | 75.24 | 75.19 | 75.23 | 528,770 | +0.09(+0.12%) |
May 11, 2017 | 75.10 | 75.16 | 75.10 | 75.14 | 613,221 | +0.01(+0.01%) |
May 10, 2017 | 75.15 | 75.15 | 75.11 | 75.13 | 748,057 | +0.02(+0.02%) |
May 09, 2017 | 75.12 | 75.14 | 75.11 | 75.11 | 901,394 | -0.04(-0.05%) |
May 08, 2017 | 75.17 | 75.17 | 75.13 | 75.15 | 711,874 | -0.04(-0.05%) |
May 05, 2017 | 75.16 | 75.19 | 75.15 | 75.19 | 691,351 | +0.03(+0.04%) |
May 04, 2017 | 75.15 | 75.18 | 75.14 | 75.16 | 918,514 | -0.01(-0.01%) |
May 03, 2017 | 75.22 | 75.22 | 75.17 | 75.17 | 1,037,669 | -0.05(-0.07%) |
May 02, 2017 | 75.19 | 75.24 | 75.19 | 75.22 | 1,104,141 | +0.03(+0.04%) |