Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 79.19 | 79.36 | 77.64 | 77.73 | 2,621,651 | -1.56(-1.97%) |
Jul 28, 2017 | 77.83 | 79.49 | 77.71 | 79.29 | 2,554,506 | +0.99(+1.27%) |
Jul 27, 2017 | 80.94 | 80.95 | 77.63 | 78.30 | 5,394,140 | -2.04(-2.54%) |
Jul 26, 2017 | 80.31 | 80.90 | 80.10 | 80.33 | 3,030,948 | +0.18(+0.22%) |
Jul 25, 2017 | 81.88 | 81.92 | 79.70 | 80.16 | 6,407,318 | -1.13(-1.39%) |
Jul 24, 2017 | 80.31 | 81.33 | 79.83 | 81.29 | 3,337,693 | +0.97(+1.21%) |
Jul 21, 2017 | 79.66 | 80.62 | 79.55 | 80.31 | 3,248,510 | +0.63(+0.79%) |
Jul 20, 2017 | 79.01 | 80.42 | 78.86 | 79.69 | 7,088,841 | +1.02(+1.30%) |
Jul 19, 2017 | 78.85 | 79.51 | 78.24 | 78.66 | 2,902,125 | +0.88(+1.14%) |
Jul 18, 2017 | 77.88 | 78.12 | 77.24 | 77.78 | 2,131,129 | -0.09(-0.11%) |
Jul 17, 2017 | 78.70 | 79.31 | 77.82 | 77.87 | 2,927,318 | -0.76(-0.96%) |
Jul 14, 2017 | 78.75 | 79.37 | 78.42 | 78.62 | 3,217,070 | -0.11(-0.14%) |
Jul 13, 2017 | 78.38 | 79.32 | 76.73 | 78.73 | 9,034,424 | +0.60(+0.76%) |
Jul 12, 2017 | 78.07 | 78.30 | 77.43 | 78.14 | 5,375,788 | +0.74(+0.95%) |
Jul 11, 2017 | 76.95 | 77.74 | 76.76 | 77.40 | 2,580,607 | +0.75(+0.97%) |
Jul 10, 2017 | 77.81 | 77.99 | 76.44 | 76.66 | 2,648,058 | -1.16(-1.50%) |
Jul 07, 2017 | 78.02 | 78.22 | 77.43 | 77.82 | 2,273,388 | +0.30(+0.38%) |
Jul 06, 2017 | 78.82 | 77.11 | 77.52 | 4,221,712 | -1.43(-1.81%) | |
Jul 05, 2017 | 77.52 | 79.17 | 77.36 | 78.95 | 6,661,940 | +1.48(+1.91%) |
Jul 03, 2017 | 76.96 | 77.88 | 76.72 | 77.47 | 2,118,562 | +0.73(+0.95%) |
Jun 30, 2017 | 77.65 | 77.66 | 76.44 | 76.75 | 3,745,739 | -1.03(-1.33%) |
Jun 29, 2017 | 78.85 | 78.92 | 76.86 | 77.78 | 5,003,741 | -1.01(-1.29%) |
Jun 28, 2017 | 77.55 | 79.08 | 76.54 | 78.79 | 7,036,619 | +1.96(+2.55%) |
Jun 27, 2017 | 79.40 | 79.76 | 76.77 | 76.83 | 5,630,012 | -2.81(-3.53%) |
Jun 26, 2017 | 80.28 | 80.43 | 78.73 | 79.65 | 4,385,467 | -0.21(-0.26%) |
Jun 23, 2017 | 78.42 | 80.03 | 77.67 | 79.86 | 7,173,404 | +1.10(+1.40%) |
Jun 22, 2017 | 78.71 | 79.80 | 77.79 | 78.75 | 9,717,394 | +0.69(+0.88%) |
Jun 21, 2017 | 75.44 | 78.11 | 75.06 | 78.07 | 9,023,027 | +3.51(+4.71%) |
Jun 20, 2017 | 73.91 | 76.15 | 73.67 | 74.56 | 7,441,034 | +0.82(+1.11%) |
Jun 19, 2017 | 71.89 | 74.13 | 71.86 | 73.74 | 4,514,606 | +2.55(+3.58%) |
Jun 16, 2017 | 70.89 | 71.27 | 70.31 | 71.20 | 2,652,619 | +0.16(+0.22%) |
Jun 15, 2017 | 71.49 | 71.91 | 70.38 | 71.04 | 5,331,746 | -0.98(-1.36%) |
Jun 14, 2017 | 71.58 | 72.56 | 71.34 | 72.02 | 4,715,000 | +0.47(+0.65%) |
Jun 13, 2017 | 70.98 | 71.56 | 70.58 | 71.55 | 2,918,698 | +0.80(+1.14%) |
Jun 12, 2017 | 70.69 | 71.04 | 69.38 | 70.75 | 3,880,066 | -0.09(-0.13%) |
Jun 09, 2017 | 71.09 | 72.23 | 70.20 | 70.84 | 4,966,695 | -0.27(-0.38%) |
Jun 08, 2017 | 70.39 | 71.23 | 70.23 | 71.11 | 2,427,243 | +0.78(+1.12%) |
Jun 07, 2017 | 70.34 | 70.72 | 69.83 | 70.32 | 2,548,410 | +0.17(+0.24%) |
Jun 06, 2017 | 70.09 | 70.93 | 69.75 | 70.15 | 3,005,081 | +0.00(+0.00%) |
Jun 05, 2017 | 71.15 | 71.24 | 69.55 | 70.15 | 4,272,592 | -0.44(-0.62%) |
Jun 02, 2017 | 69.34 | 70.79 | 69.12 | 70.59 | 4,443,496 | +1.51(+2.18%) |
Jun 01, 2017 | 67.47 | 69.34 | 67.43 | 69.08 | 5,050,305 | +1.86(+2.76%) |
May 31, 2017 | 67.33 | 67.49 | 66.18 | 67.22 | 4,971,216 | +0.25(+0.37%) |
May 30, 2017 | 68.10 | 68.32 | 66.76 | 66.98 | 4,660,384 | -1.25(-1.83%) |
May 26, 2017 | 69.03 | 69.33 | 68.06 | 68.23 | 3,640,526 | -1.03(-1.49%) |
May 25, 2017 | 70.05 | 70.05 | 69.07 | 69.26 | 7,217,142 | -0.34(-0.48%) |
May 24, 2017 | 69.12 | 69.98 | 68.50 | 69.60 | 5,903,368 | +0.45(+0.65%) |
May 23, 2017 | 69.25 | 69.41 | 68.58 | 69.15 | 2,605,683 | +0.04(+0.06%) |
May 22, 2017 | 68.91 | 69.53 | 68.28 | 69.11 | 3,111,770 | +0.47(+0.68%) |
May 19, 2017 | 69.74 | 70.27 | 68.45 | 68.64 | 4,204,689 | -0.85(-1.23%) |
May 18, 2017 | 68.07 | 69.77 | 67.94 | 69.50 | 3,631,904 | +1.42(+2.09%) |
May 17, 2017 | 69.29 | 69.42 | 67.96 | 68.08 | 4,726,590 | -2.09(-2.99%) |
May 16, 2017 | 69.83 | 70.27 | 69.49 | 70.17 | 2,282,172 | +0.45(+0.64%) |
May 15, 2017 | 69.84 | 70.16 | 69.51 | 69.73 | 2,379,790 | +0.20(+0.29%) |
May 12, 2017 | 68.54 | 69.76 | 68.28 | 69.53 | 2,899,892 | +0.93(+1.36%) |
May 11, 2017 | 68.53 | 68.92 | 67.69 | 68.59 | 3,641,264 | -0.10(-0.14%) |
May 10, 2017 | 68.68 | 68.96 | 67.92 | 68.69 | 2,766,874 | -0.16(-0.23%) |
May 09, 2017 | 67.96 | 68.96 | 67.81 | 68.85 | 6,228,345 | +1.09(+1.61%) |
May 08, 2017 | 69.30 | 69.45 | 67.52 | 67.76 | 5,032,190 | -1.89(-2.71%) |
May 05, 2017 | 70.14 | 70.14 | 68.90 | 69.65 | 2,603,668 | -0.57(-0.81%) |
May 04, 2017 | 70.23 | 70.51 | 69.51 | 70.21 | 2,484,615 | +0.24(+0.34%) |
May 03, 2017 | 70.18 | 70.45 | 69.57 | 69.97 | 2,383,116 | -0.42(-0.59%) |
May 02, 2017 | 71.78 | 71.85 | 69.85 | 70.39 | 3,223,307 | -1.22(-1.71%) |