Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 71.75 | 71.89 | 70.82 | 71.79 | 797,741 | +0.25(+0.35%) |
Jul 28, 2017 | 70.50 | 71.71 | 70.10 | 71.55 | 935,824 | +1.55(+2.22%) |
Jul 27, 2017 | 70.57 | 70.87 | 69.87 | 69.99 | 1,209,708 | -0.67(-0.95%) |
Jul 26, 2017 | 69.86 | 70.86 | 69.63 | 70.67 | 474,171 | +0.67(+0.96%) |
Jul 25, 2017 | 70.87 | 70.91 | 69.79 | 69.99 | 1,826,470 | -0.90(-1.28%) |
Jul 24, 2017 | 71.26 | 71.31 | 70.64 | 70.90 | 892,450 | -0.42(-0.58%) |
Jul 21, 2017 | 70.83 | 71.40 | 70.67 | 71.31 | 887,298 | +0.59(+0.84%) |
Jul 20, 2017 | 70.67 | 71.31 | 70.56 | 70.72 | 895,506 | +0.13(+0.18%) |
Jul 19, 2017 | 69.59 | 70.58 | 69.44 | 70.59 | 465,569 | +1.12(+1.61%) |
Jul 18, 2017 | 69.52 | 69.63 | 69.09 | 69.47 | 591,137 | -0.08(-0.12%) |
Jul 17, 2017 | 68.96 | 69.69 | 68.83 | 69.55 | 561,483 | +0.42(+0.61%) |
Jul 14, 2017 | 68.58 | 69.51 | 68.58 | 69.13 | 665,497 | +0.98(+1.43%) |
Jul 13, 2017 | 68.35 | 68.45 | 67.76 | 68.15 | 744,564 | -0.20(-0.29%) |
Jul 12, 2017 | 68.05 | 68.60 | 67.57 | 68.35 | 791,674 | +0.97(+1.44%) |
Jul 11, 2017 | 67.93 | 67.93 | 66.88 | 67.38 | 1,023,498 | -0.36(-0.53%) |
Jul 10, 2017 | 69.09 | 69.09 | 67.70 | 67.74 | 500,688 | -1.25(-1.81%) |
Jul 07, 2017 | 68.58 | 69.44 | 68.55 | 68.99 | 786,408 | +0.42(+0.61%) |
Jul 06, 2017 | 69.48 | 69.59 | 68.33 | 68.58 | 1,018,856 | -1.27(-1.82%) |
Jul 05, 2017 | 69.06 | 70.32 | 69.06 | 69.85 | 733,888 | +0.83(+1.21%) |
Jul 03, 2017 | 68.74 | 69.30 | 68.45 | 69.02 | 251,836 | +0.58(+0.84%) |
Jun 30, 2017 | 68.93 | 69.31 | 68.54 | 68.44 | 486,580 | -0.32(-0.47%) |
Jun 29, 2017 | 68.83 | 68.93 | 68.18 | 68.76 | 382,950 | -0.18(-0.26%) |
Jun 28, 2017 | 68.90 | 69.22 | 68.83 | 68.94 | 683,245 | +0.32(+0.47%) |
Jun 27, 2017 | 69.07 | 69.72 | 68.17 | 68.62 | 676,053 | -0.68(-0.98%) |
Jun 26, 2017 | 69.67 | 69.74 | 69.17 | 69.30 | 479,603 | -0.17(-0.24%) |
Jun 23, 2017 | 69.20 | 69.71 | 69.07 | 69.47 | 810,687 | +0.26(+0.38%) |
Jun 22, 2017 | 69.42 | 69.55 | 68.91 | 69.20 | 520,703 | -0.35(-0.50%) |
Jun 21, 2017 | 70.57 | 70.57 | 69.54 | 69.55 | 909,036 | -1.13(-1.59%) |
Jun 20, 2017 | 70.68 | 70.82 | 69.96 | 70.68 | 663,147 | +0.05(+0.07%) |
Jun 19, 2017 | 70.58 | 71.21 | 70.24 | 70.63 | 581,578 | +0.06(+0.09%) |
Jun 16, 2017 | 70.34 | 70.79 | 70.10 | 70.57 | 1,076,835 | +0.47(+0.67%) |
Jun 15, 2017 | 69.19 | 70.73 | 69.19 | 70.10 | 787,765 | +0.50(+0.72%) |
Jun 14, 2017 | 69.74 | 69.91 | 69.31 | 69.60 | 431,738 | +0.29(+0.42%) |
Jun 13, 2017 | 69.43 | 69.56 | 68.73 | 69.31 | 491,402 | +0.56(+0.82%) |
Jun 12, 2017 | 68.68 | 69.01 | 68.43 | 68.74 | 513,410 | +0.02(+0.02%) |
Jun 09, 2017 | 68.44 | 69.11 | 68.20 | 68.73 | 485,158 | +0.29(+0.43%) |
Jun 08, 2017 | 68.63 | 68.89 | 67.85 | 68.43 | 615,949 | -0.04(-0.06%) |
Jun 07, 2017 | 67.82 | 68.93 | 67.79 | 68.47 | 693,404 | +0.76(+1.12%) |
Jun 06, 2017 | 68.39 | 68.68 | 67.64 | 67.71 | 619,701 | -0.58(-0.85%) |
Jun 05, 2017 | 67.01 | 68.61 | 66.74 | 68.29 | 699,216 | +1.13(+1.68%) |
Jun 02, 2017 | 66.25 | 67.29 | 65.98 | 67.16 | 752,554 | +1.21(+1.84%) |
Jun 01, 2017 | 66.01 | 66.32 | 65.74 | 65.95 | 481,136 | -0.15(-0.23%) |
May 31, 2017 | 66.20 | 66.67 | 66.06 | 66.10 | 843,008 | +0.12(+0.18%) |
May 30, 2017 | 66.13 | 66.35 | 65.75 | 65.98 | 379,497 | -0.05(-0.07%) |
May 26, 2017 | 66.59 | 66.80 | 66.00 | 66.03 | 389,862 | -0.52(-0.79%) |
May 25, 2017 | 67.01 | 67.36 | 66.02 | 66.55 | 410,851 | +0.22(+0.33%) |
May 24, 2017 | 65.86 | 66.52 | 65.86 | 66.33 | 384,297 | +0.52(+0.80%) |
May 23, 2017 | 65.62 | 66.11 | 65.36 | 65.81 | 375,335 | +0.33(+0.50%) |
May 22, 2017 | 65.31 | 65.86 | 65.09 | 65.48 | 488,782 | +0.19(+0.29%) |
May 19, 2017 | 65.16 | 65.48 | 64.62 | 65.29 | 521,289 | +0.06(+0.09%) |
May 18, 2017 | 65.07 | 65.44 | 64.49 | 65.24 | 714,802 | +0.60(+0.92%) |
May 17, 2017 | 64.38 | 65.32 | 64.38 | 64.64 | 597,274 | +0.27(+0.42%) |
May 16, 2017 | 64.85 | 64.92 | 64.28 | 64.37 | 410,121 | -0.43(-0.66%) |
May 15, 2017 | 65.09 | 65.58 | 64.66 | 64.80 | 604,558 | -0.26(-0.40%) |
May 12, 2017 | 64.85 | 65.31 | 64.59 | 65.06 | 726,591 | +0.24(+0.37%) |
May 11, 2017 | 64.77 | 65.06 | 64.20 | 64.82 | 605,643 | -0.31(-0.48%) |
May 10, 2017 | 64.67 | 65.50 | 64.47 | 65.13 | 501,836 | +0.44(+0.67%) |
May 09, 2017 | 64.65 | 64.84 | 64.31 | 64.70 | 478,527 | +0.07(+0.11%) |
May 08, 2017 | 65.20 | 65.70 | 64.55 | 64.63 | 709,353 | -0.72(-1.11%) |
May 05, 2017 | 64.87 | 65.40 | 63.55 | 65.35 | 1,077,144 | +0.48(+0.75%) |
May 04, 2017 | 64.69 | 64.92 | 64.05 | 64.86 | 896,558 | -0.01(-0.01%) |
May 03, 2017 | 65.01 | 65.35 | 64.56 | 64.87 | 507,371 | -0.27(-0.41%) |
May 02, 2017 | 65.16 | 65.51 | 64.81 | 65.14 | 579,984 | -0.22(-0.34%) |