Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 72.12 | 72.19 | 71.36 | 71.63 | 1,371,084 | -0.25(-0.35%) |
Jul 28, 2017 | 71.87 | 72.16 | 71.13 | 71.88 | 792,498 | -0.07(-0.09%) |
Jul 27, 2017 | 72.25 | 72.63 | 71.82 | 71.95 | 939,229 | -0.19(-0.26%) |
Jul 26, 2017 | 72.12 | 73.27 | 71.88 | 72.13 | 1,809,022 | -0.02(-0.03%) |
Jul 25, 2017 | 72.16 | 73.96 | 71.85 | 72.15 | 32,620,252 | +0.46(+0.63%) |
Jul 24, 2017 | 71.60 | 71.83 | 71.11 | 71.70 | 1,147,106 | +0.18(+0.25%) |
Jul 21, 2017 | 72.49 | 72.67 | 71.22 | 71.52 | 1,365,324 | -0.96(-1.32%) |
Jul 20, 2017 | 73.22 | 73.38 | 72.22 | 72.48 | 2,093,134 | -0.03(-0.04%) |
Jul 19, 2017 | 71.99 | 72.67 | 71.73 | 72.51 | 532,119 | +0.50(+0.70%) |
Jul 18, 2017 | 71.73 | 72.17 | 71.58 | 72.00 | 371,388 | -0.09(-0.13%) |
Jul 17, 2017 | 72.00 | 72.28 | 71.53 | 72.10 | 449,877 | +0.03(+0.04%) |
Jul 14, 2017 | 71.92 | 72.44 | 71.80 | 72.07 | 898,747 | +0.44(+0.61%) |
Jul 13, 2017 | 71.99 | 71.99 | 70.74 | 71.63 | 409,082 | +0.02(+0.03%) |
Jul 12, 2017 | 71.47 | 71.91 | 71.00 | 71.61 | 658,636 | +0.62(+0.88%) |
Jul 11, 2017 | 71.24 | 71.34 | 70.43 | 70.99 | 798,730 | -0.36(-0.51%) |
Jul 10, 2017 | 71.18 | 71.69 | 71.13 | 71.35 | 695,654 | +0.00(+0.00%) |
Jul 07, 2017 | 70.55 | 71.62 | 70.11 | 71.35 | 454,650 | +0.72(+1.03%) |
Jul 06, 2017 | 71.38 | 71.40 | 70.55 | 70.63 | 1,091,513 | -0.97(-1.35%) |
Jul 05, 2017 | 71.61 | 71.85 | 70.38 | 71.60 | 931,867 | -0.66(-0.91%) |
Jul 03, 2017 | 71.89 | 72.28 | 71.58 | 72.26 | 385,446 | -0.07(-0.10%) |
Jun 30, 2017 | 71.94 | 72.58 | 71.74 | 72.33 | 568,727 | +0.72(+1.01%) |
Jun 29, 2017 | 72.01 | 72.25 | 70.97 | 71.60 | 457,330 | -0.07(-0.10%) |
Jun 28, 2017 | 72.07 | 72.11 | 71.08 | 71.68 | 564,206 | +0.14(+0.19%) |
Jun 27, 2017 | 72.36 | 72.40 | 71.50 | 71.54 | 372,862 | -0.62(-0.86%) |
Jun 26, 2017 | 72.87 | 72.94 | 72.12 | 72.16 | 1,029,163 | -0.70(-0.96%) |
Jun 23, 2017 | 72.26 | 72.98 | 72.01 | 72.86 | 761,385 | +0.75(+1.04%) |
Jun 22, 2017 | 72.80 | 72.87 | 72.04 | 72.11 | 566,313 | -0.71(-0.97%) |
Jun 21, 2017 | 73.38 | 73.79 | 72.54 | 72.81 | 1,169,490 | -0.07(-0.10%) |
Jun 20, 2017 | 73.09 | 73.30 | 72.54 | 72.89 | 828,404 | -0.41(-0.56%) |
Jun 19, 2017 | 71.60 | 73.58 | 71.60 | 73.30 | 1,075,803 | +1.68(+2.35%) |
Jun 16, 2017 | 70.72 | 71.94 | 70.42 | 71.61 | 1,420,370 | +0.86(+1.22%) |
Jun 15, 2017 | 70.01 | 70.77 | 69.66 | 70.75 | 795,766 | +0.76(+1.09%) |
Jun 14, 2017 | 69.86 | 70.59 | 69.59 | 69.99 | 602,387 | +0.18(+0.25%) |
Jun 13, 2017 | 68.28 | 70.17 | 68.28 | 69.81 | 805,031 | +1.97(+2.90%) |
Jun 12, 2017 | 68.25 | 68.43 | 66.90 | 67.84 | 500,849 | -0.41(-0.60%) |
Jun 09, 2017 | 67.98 | 68.58 | 67.61 | 68.25 | 696,348 | +0.19(+0.29%) |
Jun 08, 2017 | 68.09 | 68.35 | 67.82 | 68.06 | 477,697 | -0.05(-0.07%) |
Jun 07, 2017 | 67.57 | 68.14 | 67.34 | 68.10 | 423,831 | +0.72(+1.06%) |
Jun 06, 2017 | 67.31 | 67.82 | 67.31 | 67.39 | 432,263 | -0.19(-0.27%) |
Jun 05, 2017 | 67.57 | 67.69 | 67.26 | 67.57 | 833,223 | +0.73(+1.10%) |
Jun 02, 2017 | 66.97 | 67.47 | 66.63 | 66.84 | 653,832 | +0.06(+0.08%) |
Jun 01, 2017 | 65.97 | 66.78 | 65.74 | 66.78 | 543,790 | +0.74(+1.13%) |
May 31, 2017 | 65.31 | 66.23 | 65.02 | 66.04 | 917,447 | +1.02(+1.57%) |
May 30, 2017 | 64.94 | 65.13 | 64.64 | 65.02 | 2,495,941 | -0.06(-0.10%) |
May 26, 2017 | 64.98 | 65.20 | 64.72 | 65.08 | 256,580 | +0.02(+0.03%) |
May 25, 2017 | 65.16 | 65.38 | 64.99 | 65.07 | 394,702 | +0.11(+0.17%) |
May 24, 2017 | 64.84 | 65.16 | 64.66 | 64.95 | 557,774 | +0.31(+0.47%) |
May 23, 2017 | 64.69 | 64.98 | 64.35 | 64.65 | 651,360 | +0.08(+0.13%) |
May 22, 2017 | 63.68 | 64.64 | 63.54 | 64.56 | 519,907 | +1.03(+1.62%) |
May 19, 2017 | 63.16 | 63.64 | 62.80 | 63.53 | 349,234 | +0.84(+1.33%) |
May 18, 2017 | 62.99 | 63.07 | 62.37 | 62.70 | 484,569 | -0.15(-0.24%) |
May 17, 2017 | 63.61 | 63.44 | 62.67 | 62.85 | 509,337 | -0.76(-1.20%) |
May 16, 2017 | 64.17 | 64.39 | 63.43 | 63.61 | 335,005 | -0.38(-0.60%) |
May 15, 2017 | 63.54 | 64.05 | 63.54 | 63.99 | 567,217 | +0.49(+0.78%) |
May 12, 2017 | 63.20 | 63.58 | 63.12 | 63.50 | 531,243 | +0.40(+0.63%) |
May 11, 2017 | 63.17 | 63.30 | 62.84 | 63.10 | 562,120 | -0.25(-0.40%) |
May 10, 2017 | 62.71 | 63.38 | 62.54 | 63.35 | 604,936 | +0.69(+1.10%) |
May 09, 2017 | 63.30 | 63.38 | 62.38 | 62.66 | 783,473 | -0.71(-1.11%) |
May 08, 2017 | 63.92 | 64.01 | 63.18 | 63.37 | 675,096 | -0.78(-1.21%) |
May 05, 2017 | 63.99 | 64.50 | 63.74 | 64.14 | 557,777 | +0.36(+0.57%) |
May 04, 2017 | 63.68 | 63.92 | 63.26 | 63.78 | 497,794 | +0.05(+0.07%) |
May 03, 2017 | 64.37 | 64.56 | 63.63 | 63.74 | 899,256 | -0.78(-1.20%) |
May 02, 2017 | 63.79 | 65.18 | 63.74 | 64.51 | 1,210,408 | +0.80(+1.26%) |