Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 73.70 | 74.07 | 73.07 | 73.10 | 4,617,177 | -0.39(-0.53%) |
Jul 28, 2017 | 73.28 | 73.59 | 72.96 | 73.49 | 4,319,848 | +0.07(+0.10%) |
Jul 27, 2017 | 72.30 | 73.44 | 72.04 | 73.42 | 6,307,072 | +1.04(+1.44%) |
Jul 26, 2017 | 72.13 | 72.41 | 71.66 | 72.37 | 7,950,272 | -0.31(-0.43%) |
Jul 25, 2017 | 74.05 | 74.64 | 71.43 | 72.68 | 15,062,264 | -2.25(-3.01%) |
Jul 24, 2017 | 74.87 | 75.63 | 74.73 | 74.94 | 4,468,942 | +0.07(+0.09%) |
Jul 21, 2017 | 74.83 | 75.13 | 74.56 | 74.87 | 3,465,265 | -0.08(-0.11%) |
Jul 20, 2017 | 74.75 | 75.27 | 74.64 | 74.94 | 3,370,591 | +0.46(+0.62%) |
Jul 19, 2017 | 73.86 | 74.53 | 73.86 | 74.49 | 2,596,829 | +0.47(+0.63%) |
Jul 18, 2017 | 73.85 | 74.03 | 73.59 | 74.02 | 1,927,535 | +0.05(+0.07%) |
Jul 17, 2017 | 74.56 | 74.75 | 73.77 | 73.96 | 2,249,302 | -0.63(-0.84%) |
Jul 14, 2017 | 74.38 | 74.79 | 74.11 | 74.59 | 2,268,160 | +0.29(+0.39%) |
Jul 13, 2017 | 73.89 | 74.49 | 73.54 | 74.30 | 3,329,328 | +0.46(+0.62%) |
Jul 12, 2017 | 73.16 | 74.30 | 73.05 | 73.84 | 3,988,417 | +1.02(+1.40%) |
Jul 11, 2017 | 72.86 | 73.26 | 72.41 | 72.82 | 3,063,282 | +0.06(+0.09%) |
Jul 10, 2017 | 72.80 | 73.02 | 72.42 | 72.76 | 2,566,658 | -0.01(-0.01%) |
Jul 07, 2017 | 72.18 | 72.82 | 72.01 | 72.77 | 2,039,681 | +0.61(+0.85%) |
Jul 06, 2017 | 72.80 | 73.02 | 71.96 | 72.16 | 3,834,639 | -0.97(-1.33%) |
Jul 05, 2017 | 73.07 | 73.19 | 72.54 | 73.13 | 2,559,693 | +0.00(+0.00%) |
Jul 03, 2017 | 72.88 | 73.32 | 72.80 | 73.13 | 1,656,369 | +0.35(+0.49%) |
Jun 30, 2017 | 73.37 | 73.51 | 72.51 | 72.78 | 6,461,449 | -0.35(-0.48%) |
Jun 29, 2017 | 73.48 | 73.59 | 72.78 | 73.13 | 2,676,401 | -0.35(-0.48%) |
Jun 28, 2017 | 73.80 | 74.21 | 73.31 | 73.49 | 3,432,431 | +0.05(+0.07%) |
Jun 27, 2017 | 74.44 | 74.57 | 73.43 | 73.43 | 2,675,346 | -1.10(-1.47%) |
Jun 26, 2017 | 74.36 | 74.68 | 73.98 | 74.53 | 3,339,068 | +0.34(+0.46%) |
Jun 23, 2017 | 74.39 | 74.58 | 74.03 | 74.18 | 4,441,934 | -0.37(-0.50%) |
Jun 22, 2017 | 73.26 | 74.95 | 73.26 | 74.56 | 5,531,513 | +1.48(+2.02%) |
Jun 21, 2017 | 73.53 | 73.77 | 72.85 | 73.08 | 4,275,900 | -0.10(-0.13%) |
Jun 20, 2017 | 72.71 | 74.00 | 72.71 | 73.18 | 4,178,060 | +0.36(+0.50%) |
Jun 19, 2017 | 72.53 | 73.19 | 72.40 | 72.81 | 2,870,088 | +0.41(+0.56%) |
Jun 16, 2017 | 72.73 | 73.01 | 72.21 | 72.41 | 5,544,638 | -0.15(-0.21%) |
Jun 15, 2017 | 71.97 | 72.65 | 71.59 | 72.56 | 3,940,679 | +0.40(+0.55%) |
Jun 14, 2017 | 71.54 | 72.17 | 71.43 | 72.16 | 4,552,220 | +0.31(+0.43%) |
Jun 13, 2017 | 71.81 | 71.89 | 70.96 | 71.85 | 5,080,685 | +0.31(+0.43%) |
Jun 12, 2017 | 71.59 | 71.89 | 71.28 | 71.54 | 3,214,678 | -0.12(-0.17%) |
Jun 09, 2017 | 70.83 | 71.79 | 70.48 | 71.66 | 5,201,134 | +0.83(+1.17%) |
Jun 08, 2017 | 71.15 | 70.16 | 70.83 | 5,213,605 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.00 | 70.34 | 69.94 | 70.21 | 3,279,299 | +0.27(+0.38%) |
Jun 06, 2017 | 70.22 | 70.27 | 69.64 | 69.94 | 3,039,631 | -0.23(-0.33%) |
Jun 05, 2017 | 70.74 | 70.81 | 69.84 | 70.17 | 3,183,031 | -0.69(-0.97%) |
Jun 02, 2017 | 71.16 | 71.68 | 70.66 | 70.86 | 4,529,782 | +0.12(+0.18%) |
Jun 01, 2017 | 70.39 | 70.95 | 70.20 | 70.74 | 3,497,774 | +0.37(+0.53%) |
May 31, 2017 | 69.40 | 70.66 | 69.40 | 70.36 | 5,839,465 | +1.08(+1.56%) |
May 30, 2017 | 68.93 | 69.57 | 68.75 | 69.29 | 3,669,485 | +0.27(+0.38%) |
May 26, 2017 | 69.08 | 69.29 | 68.73 | 69.02 | 2,531,767 | -0.26(-0.37%) |
May 25, 2017 | 69.25 | 69.38 | 68.76 | 69.28 | 1,964,569 | +0.34(+0.49%) |
May 24, 2017 | 68.97 | 69.22 | 68.80 | 68.94 | 2,549,324 | -0.03(-0.04%) |
May 23, 2017 | 68.26 | 69.29 | 68.11 | 68.97 | 6,654,678 | +0.89(+1.31%) |
May 22, 2017 | 68.89 | 68.98 | 67.96 | 68.07 | 7,844,000 | -0.73(-1.05%) |
May 19, 2017 | 69.42 | 69.60 | 68.74 | 68.80 | 5,758,005 | -0.44(-0.64%) |
May 18, 2017 | 69.48 | 69.81 | 69.01 | 69.24 | 3,311,260 | +0.14(+0.20%) |
May 17, 2017 | 69.85 | 69.89 | 68.91 | 69.10 | 5,072,890 | -0.75(-1.08%) |
May 16, 2017 | 70.95 | 71.01 | 69.33 | 69.85 | 8,108,124 | -1.16(-1.63%) |
May 15, 2017 | 70.91 | 71.18 | 70.24 | 71.01 | 2,893,948 | +0.10(+0.14%) |
May 12, 2017 | 71.04 | 71.28 | 70.51 | 70.91 | 3,319,186 | -0.03(-0.04%) |
May 11, 2017 | 71.38 | 71.63 | 70.66 | 70.94 | 4,433,378 | -0.27(-0.38%) |
May 10, 2017 | 71.03 | 71.27 | 70.46 | 71.21 | 4,573,637 | +0.23(+0.32%) |
May 09, 2017 | 71.01 | 71.12 | 70.60 | 70.98 | 4,539,003 | +0.11(+0.15%) |
May 08, 2017 | 72.36 | 72.37 | 70.61 | 70.88 | 5,363,929 | -1.62(-2.23%) |
May 05, 2017 | 72.98 | 73.02 | 72.11 | 72.50 | 3,568,698 | -0.47(-0.64%) |
May 04, 2017 | 71.48 | 73.01 | 71.42 | 72.96 | 4,060,232 | +1.57(+2.20%) |
May 03, 2017 | 71.40 | 71.66 | 71.38 | 71.39 | 3,839,123 | -0.40(-0.55%) |
May 02, 2017 | 72.03 | 72.03 | 71.61 | 71.78 | 4,127,379 | -0.11(-0.15%) |