Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 69.98 | 70.00 | 69.96 | 70.00 | 1,169,335 | +0.01(+0.01%) |
Jul 28, 2017 | 69.95 | 69.99 | 69.94 | 69.99 | 1,153,457 | +0.03(+0.05%) |
Jul 27, 2017 | 69.94 | 69.96 | 69.91 | 69.95 | 782,283 | +0.01(+0.01%) |
Jul 26, 2017 | 69.88 | 69.98 | 69.86 | 69.95 | 793,788 | +0.11(+0.16%) |
Jul 25, 2017 | 69.88 | 69.90 | 69.83 | 69.83 | 1,310,298 | -0.10(-0.14%) |
Jul 24, 2017 | 69.96 | 69.96 | 69.92 | 69.93 | 977,786 | -0.04(-0.06%) |
Jul 21, 2017 | 69.97 | 69.98 | 69.94 | 69.97 | 1,091,555 | +0.07(+0.10%) |
Jul 20, 2017 | 69.94 | 69.95 | 69.90 | 69.90 | 1,078,817 | +0.02(+0.03%) |
Jul 19, 2017 | 69.93 | 69.94 | 69.88 | 69.88 | 2,081,400 | -0.01(-0.01%) |
Jul 18, 2017 | 69.92 | 69.94 | 69.88 | 69.89 | 2,487,650 | +0.02(+0.03%) |
Jul 17, 2017 | 69.89 | 69.89 | 69.85 | 69.88 | 1,334,320 | +0.01(+0.01%) |
Jul 14, 2017 | 69.89 | 69.90 | 69.86 | 69.87 | 1,248,791 | +0.04(+0.06%) |
Jul 13, 2017 | 69.84 | 69.84 | 69.79 | 69.82 | 1,010,669 | -0.03(-0.04%) |
Jul 12, 2017 | 69.87 | 69.87 | 69.82 | 69.85 | 1,595,642 | +0.06(+0.09%) |
Jul 11, 2017 | 69.71 | 69.79 | 69.70 | 69.79 | 2,082,037 | +0.04(+0.06%) |
Jul 10, 2017 | 69.73 | 69.75 | 69.71 | 69.74 | 2,225,011 | +0.03(+0.05%) |
Jul 07, 2017 | 69.71 | 69.72 | 69.68 | 69.71 | 1,292,303 | +0.01(+0.01%) |
Jul 06, 2017 | 69.67 | 69.70 | 69.65 | 69.70 | 1,786,452 | -0.01(-0.01%) |
Jul 05, 2017 | 69.67 | 69.72 | 69.67 | 69.71 | 965,684 | +0.01(+0.01%) |
Jul 03, 2017 | 69.74 | 69.74 | 69.67 | 69.70 | 685,623 | -0.05(-0.08%) |
Jun 30, 2017 | 69.81 | 69.81 | 69.73 | 69.76 | 975,926 | -0.02(-0.02%) |
Jun 29, 2017 | 69.76 | 69.79 | 69.74 | 69.77 | 1,252,801 | -0.06(-0.09%) |
Jun 28, 2017 | 69.82 | 69.84 | 69.78 | 69.83 | 1,296,213 | +0.06(+0.09%) |
Jun 27, 2017 | 69.82 | 69.83 | 69.77 | 69.77 | 1,307,545 | -0.09(-0.13%) |
Jun 26, 2017 | 69.86 | 69.87 | 69.84 | 69.86 | 1,138,139 | +0.00(+0.00%) |
Jun 23, 2017 | 69.83 | 69.86 | 69.82 | 69.86 | 825,094 | +0.03(+0.04%) |
Jun 22, 2017 | 69.83 | 69.84 | 69.81 | 69.83 | 1,011,417 | +0.03(+0.04%) |
Jun 21, 2017 | 69.80 | 69.82 | 69.77 | 69.81 | 2,056,757 | -0.01(-0.01%) |
Jun 20, 2017 | 69.77 | 69.82 | 69.76 | 69.82 | 1,137,318 | +0.04(+0.06%) |
Jun 19, 2017 | 69.81 | 69.81 | 69.76 | 69.77 | 808,806 | -0.08(-0.11%) |
Jun 16, 2017 | 69.81 | 69.85 | 69.81 | 69.85 | 699,773 | +0.04(+0.06%) |
Jun 15, 2017 | 69.82 | 69.82 | 69.77 | 69.81 | 986,200 | -0.03(-0.04%) |
Jun 14, 2017 | 69.90 | 69.93 | 69.80 | 69.83 | 966,459 | +0.07(+0.10%) |
Jun 13, 2017 | 69.76 | 69.77 | 69.74 | 69.76 | 853,611 | -0.01(-0.01%) |
Jun 12, 2017 | 69.76 | 69.79 | 69.74 | 69.77 | 846,667 | +0.01(+0.01%) |
Jun 09, 2017 | 69.76 | 69.79 | 69.74 | 69.76 | 1,218,653 | -0.03(-0.04%) |
Jun 08, 2017 | 69.84 | 69.84 | 69.77 | 69.79 | 1,205,449 | -0.03(-0.05%) |
Jun 07, 2017 | 69.85 | 69.86 | 69.81 | 69.83 | 1,439,525 | -0.05(-0.08%) |
Jun 06, 2017 | 69.89 | 69.89 | 69.83 | 69.88 | 920,771 | +0.06(+0.09%) |
Jun 05, 2017 | 69.83 | 69.84 | 69.81 | 69.82 | 1,449,208 | -0.03(-0.04%) |
Jun 02, 2017 | 69.86 | 69.87 | 69.83 | 69.84 | 2,900,538 | +0.03(+0.05%) |
Jun 01, 2017 | 69.77 | 69.81 | 69.76 | 69.81 | 1,132,787 | -0.01(-0.01%) |
May 31, 2017 | 69.82 | 69.83 | 69.79 | 69.82 | 1,570,088 | +0.02(+0.02%) |
May 30, 2017 | 69.77 | 69.80 | 69.77 | 69.80 | 919,905 | +0.03(+0.05%) |
May 26, 2017 | 69.77 | 69.78 | 69.75 | 69.77 | 1,004,744 | +0.01(+0.01%) |
May 25, 2017 | 69.77 | 69.77 | 69.73 | 69.76 | 902,391 | -0.01(-0.01%) |
May 24, 2017 | 69.71 | 69.77 | 69.67 | 69.77 | 1,208,290 | +0.05(+0.08%) |
May 23, 2017 | 69.78 | 69.78 | 69.69 | 69.71 | 1,159,458 | -0.04(-0.06%) |
May 22, 2017 | 69.75 | 69.77 | 69.74 | 69.76 | 1,010,416 | +0.01(+0.01%) |
May 19, 2017 | 69.78 | 69.78 | 69.72 | 69.75 | 911,747 | +0.00(+0.00%) |
May 18, 2017 | 69.79 | 69.82 | 69.75 | 69.75 | 1,414,378 | -0.05(-0.08%) |
May 17, 2017 | 69.77 | 69.80 | 69.74 | 69.80 | 2,487,258 | +0.16(+0.23%) |
May 16, 2017 | 69.65 | 69.69 | 69.63 | 69.64 | 1,092,915 | +0.01(+0.01%) |
May 15, 2017 | 69.67 | 69.67 | 69.63 | 69.63 | 959,265 | +0.00(+0.00%) |
May 12, 2017 | 69.63 | 69.65 | 69.60 | 69.63 | 762,344 | +0.10(+0.15%) |
May 11, 2017 | 69.49 | 69.53 | 69.47 | 69.53 | 1,033,319 | +0.03(+0.04%) |
May 10, 2017 | 69.54 | 69.56 | 69.48 | 69.50 | 916,618 | +0.01(+0.01%) |
May 09, 2017 | 69.50 | 69.51 | 69.48 | 69.49 | 1,296,485 | -0.03(-0.05%) |
May 08, 2017 | 69.55 | 69.56 | 69.49 | 69.53 | 1,437,286 | -0.03(-0.04%) |
May 05, 2017 | 69.53 | 69.56 | 69.50 | 69.56 | 964,602 | +0.02(+0.03%) |
May 04, 2017 | 69.51 | 69.56 | 69.50 | 69.54 | 993,868 | -0.02(-0.03%) |
May 03, 2017 | 69.64 | 69.64 | 69.56 | 69.56 | 1,139,559 | -0.10(-0.14%) |
May 02, 2017 | 69.61 | 69.65 | 69.59 | 69.65 | 1,618,126 | +0.06(+0.09%) |