Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 71.47 | 71.62 | 71.31 | 71.32 | 6,179,507 | -0.06(-0.09%) |
Jul 28, 2017 | 71.05 | 71.47 | 70.75 | 71.38 | 7,198,056 | +0.36(+0.50%) |
Jul 27, 2017 | 71.59 | 71.59 | 70.73 | 71.03 | 14,042,535 | -0.49(-0.69%) |
Jul 26, 2017 | 71.60 | 71.67 | 71.32 | 71.52 | 5,560,484 | -0.24(-0.34%) |
Jul 25, 2017 | 72.45 | 72.50 | 71.65 | 71.76 | 9,505,374 | -0.52(-0.72%) |
Jul 24, 2017 | 72.24 | 72.35 | 71.97 | 72.28 | 5,014,633 | -0.03(-0.04%) |
Jul 21, 2017 | 72.23 | 72.40 | 72.17 | 72.30 | 5,373,090 | -0.08(-0.11%) |
Jul 20, 2017 | 72.08 | 72.50 | 72.08 | 72.38 | 9,271,106 | +0.47(+0.66%) |
Jul 19, 2017 | 71.63 | 71.91 | 71.63 | 71.91 | 9,160,269 | +0.58(+0.81%) |
Jul 18, 2017 | 71.19 | 71.40 | 70.85 | 71.33 | 9,008,851 | +0.05(+0.08%) |
Jul 17, 2017 | 71.63 | 71.67 | 71.26 | 71.28 | 6,433,639 | -0.26(-0.36%) |
Jul 14, 2017 | 71.21 | 71.69 | 71.06 | 71.54 | 6,440,726 | +0.48(+0.68%) |
Jul 13, 2017 | 71.05 | 71.28 | 70.57 | 71.05 | 10,571,484 | +0.06(+0.09%) |
Jul 12, 2017 | 70.86 | 71.22 | 70.84 | 70.99 | 9,866,351 | +0.48(+0.68%) |
Jul 11, 2017 | 70.55 | 70.70 | 70.15 | 70.51 | 4,612,099 | -0.08(-0.11%) |
Jul 10, 2017 | 70.75 | 70.78 | 70.41 | 70.59 | 4,010,080 | -0.13(-0.19%) |
Jul 07, 2017 | 70.62 | 70.80 | 70.44 | 70.72 | 4,896,552 | +0.36(+0.51%) |
Jul 06, 2017 | 70.98 | 71.12 | 70.27 | 70.37 | 7,193,145 | -0.92(-1.29%) |
Jul 05, 2017 | 70.97 | 71.38 | 70.72 | 71.29 | 10,031,328 | +0.42(+0.59%) |
Jul 03, 2017 | 70.98 | 71.20 | 70.86 | 70.87 | 6,613,469 | +0.12(+0.18%) |
Jun 30, 2017 | 71.12 | 71.12 | 70.74 | 70.74 | 8,756,515 | -0.10(-0.14%) |
Jun 29, 2017 | 71.41 | 71.47 | 70.41 | 70.84 | 9,460,433 | -0.65(-0.91%) |
Jun 28, 2017 | 71.35 | 71.67 | 71.31 | 71.49 | 9,715,564 | +0.38(+0.53%) |
Jun 27, 2017 | 71.77 | 71.86 | 71.10 | 71.12 | 9,439,601 | -0.65(-0.91%) |
Jun 26, 2017 | 72.05 | 72.05 | 71.66 | 71.77 | 8,327,523 | -0.07(-0.10%) |
Jun 23, 2017 | 71.86 | 71.99 | 71.57 | 71.84 | 9,834,299 | -0.11(-0.15%) |
Jun 22, 2017 | 71.32 | 72.38 | 71.30 | 71.95 | 13,823,003 | +0.74(+1.04%) |
Jun 21, 2017 | 70.46 | 71.24 | 70.41 | 71.21 | 10,618,083 | +0.89(+1.27%) |
Jun 20, 2017 | 70.07 | 70.70 | 70.05 | 70.31 | 8,621,818 | +0.23(+0.33%) |
Jun 19, 2017 | 69.46 | 70.14 | 69.42 | 70.08 | 9,290,756 | +0.72(+1.04%) |
Jun 16, 2017 | 69.33 | 69.50 | 68.99 | 69.36 | 15,866,839 | +0.11(+0.16%) |
Jun 15, 2017 | 69.05 | 69.30 | 68.86 | 69.24 | 9,205,759 | -0.07(-0.10%) |
Jun 14, 2017 | 69.10 | 69.51 | 69.08 | 69.32 | 7,627,154 | +0.33(+0.48%) |
Jun 13, 2017 | 68.91 | 69.08 | 68.74 | 68.99 | 6,289,138 | +0.14(+0.21%) |
Jun 12, 2017 | 68.88 | 69.13 | 68.51 | 68.84 | 8,659,949 | -0.09(-0.13%) |
Jun 09, 2017 | 68.56 | 69.14 | 68.47 | 68.93 | 15,090,634 | +0.46(+0.68%) |
Jun 08, 2017 | 68.62 | 68.79 | 68.29 | 68.47 | 7,089,797 | -0.20(-0.29%) |
Jun 07, 2017 | 68.57 | 68.73 | 68.44 | 68.67 | 4,965,762 | +0.19(+0.27%) |
Jun 06, 2017 | 68.51 | 68.73 | 68.36 | 68.48 | 4,854,186 | -0.17(-0.25%) |
Jun 05, 2017 | 68.84 | 68.91 | 68.49 | 68.65 | 6,251,437 | -0.20(-0.28%) |
Jun 02, 2017 | 68.59 | 68.93 | 68.53 | 68.84 | 5,435,040 | +0.44(+0.65%) |
Jun 01, 2017 | 67.77 | 68.45 | 67.70 | 68.40 | 10,289,751 | +0.75(+1.10%) |
May 31, 2017 | 67.52 | 67.80 | 67.46 | 67.65 | 6,617,424 | +0.27(+0.40%) |
May 30, 2017 | 67.27 | 67.55 | 67.27 | 67.39 | 5,230,568 | -0.10(-0.14%) |
May 26, 2017 | 67.55 | 67.75 | 67.41 | 67.48 | 5,068,865 | -0.12(-0.18%) |
May 25, 2017 | 67.44 | 67.74 | 67.28 | 67.61 | 5,037,379 | +0.32(+0.48%) |
May 24, 2017 | 67.15 | 67.34 | 66.99 | 67.29 | 5,865,478 | +0.17(+0.25%) |
May 23, 2017 | 66.99 | 67.26 | 66.93 | 67.12 | 4,741,314 | +0.22(+0.33%) |
May 22, 2017 | 66.66 | 66.97 | 66.51 | 66.90 | 5,621,829 | +0.18(+0.27%) |
May 19, 2017 | 66.65 | 66.93 | 66.56 | 66.72 | 10,357,060 | +0.19(+0.28%) |
May 18, 2017 | 66.20 | 66.91 | 66.20 | 66.53 | 12,022,313 | +0.29(+0.44%) |
May 17, 2017 | 66.58 | 66.76 | 66.24 | 66.24 | 12,858,441 | -0.88(-1.31%) |
May 16, 2017 | 67.31 | 67.37 | 66.93 | 67.12 | 6,152,806 | -0.26(-0.38%) |
May 15, 2017 | 66.98 | 67.41 | 66.91 | 67.38 | 8,232,734 | +0.44(+0.65%) |
May 12, 2017 | 67.03 | 67.12 | 66.90 | 66.94 | 2,966,656 | -0.12(-0.17%) |
May 11, 2017 | 66.91 | 67.08 | 66.72 | 67.06 | 7,637,517 | +0.04(+0.05%) |
May 10, 2017 | 67.11 | 67.12 | 66.75 | 67.02 | 4,852,441 | -0.20(-0.29%) |
May 09, 2017 | 67.17 | 67.34 | 67.09 | 67.22 | 4,307,280 | +0.08(+0.12%) |
May 08, 2017 | 67.50 | 67.55 | 67.04 | 67.14 | 7,375,528 | -0.42(-0.62%) |
May 05, 2017 | 67.74 | 67.76 | 67.28 | 67.55 | 6,432,647 | -0.04(-0.05%) |
May 04, 2017 | 67.38 | 67.59 | 67.28 | 67.59 | 4,807,952 | +0.44(+0.66%) |
May 03, 2017 | 67.27 | 67.32 | 66.99 | 67.15 | 9,102,465 | -0.33(-0.49%) |
May 02, 2017 | 67.35 | 67.49 | 66.96 | 67.47 | 5,897,022 | +0.19(+0.28%) |