Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 74.14 | 74.14 | 73.77 | 74.02 | 4,386 | +0.12(+0.16%) |
Jul 28, 2017 | 73.75 | 74.02 | 73.62 | 73.90 | 7,448 | -0.41(-0.56%) |
Jul 27, 2017 | 74.26 | 74.78 | 73.94 | 74.32 | 20,304 | +0.24(+0.33%) |
Jul 26, 2017 | 73.95 | 74.07 | 73.66 | 74.07 | 3,582 | +0.23(+0.31%) |
Jul 25, 2017 | 73.06 | 73.94 | 73.06 | 73.85 | 6,746 | +0.97(+1.33%) |
Jul 24, 2017 | 72.77 | 72.99 | 72.77 | 72.88 | 8,963 | +0.09(+0.12%) |
Jul 21, 2017 | 72.53 | 72.79 | 72.47 | 72.79 | 18,177 | +0.03(+0.04%) |
Jul 20, 2017 | 73.17 | 73.17 | 72.68 | 72.76 | 23,010 | -0.22(-0.30%) |
Jul 19, 2017 | 72.91 | 73.13 | 72.91 | 72.98 | 14,109 | +0.32(+0.44%) |
Jul 18, 2017 | 72.62 | 72.88 | 72.62 | 72.66 | 54,379 | -0.24(-0.32%) |
Jul 17, 2017 | 72.66 | 73.06 | 72.66 | 72.90 | 31,171 | +0.29(+0.40%) |
Jul 14, 2017 | 72.55 | 72.71 | 72.36 | 72.61 | 13,604 | +0.27(+0.38%) |
Jul 13, 2017 | 72.74 | 72.74 | 72.08 | 72.33 | 120,326 | +0.52(+0.72%) |
Jul 12, 2017 | 71.59 | 71.93 | 71.59 | 71.82 | 16,908 | +0.53(+0.74%) |
Jul 11, 2017 | 71.39 | 71.43 | 71.18 | 71.29 | 3,707 | -0.20(-0.28%) |
Jul 10, 2017 | 71.77 | 71.77 | 71.40 | 71.49 | 10,606 | -0.34(-0.47%) |
Jul 07, 2017 | 71.85 | 72.02 | 71.79 | 71.83 | 11,694 | +0.12(+0.17%) |
Jul 06, 2017 | 72.11 | 72.11 | 71.71 | 71.71 | 5,568 | -0.92(-1.26%) |
Jul 05, 2017 | 72.81 | 72.81 | 72.51 | 72.62 | 3,048 | -0.19(-0.26%) |
Jul 03, 2017 | 73.07 | 73.37 | 72.81 | 72.81 | 14,675 | -0.09(-0.12%) |
Jun 30, 2017 | 72.91 | 73.05 | 72.64 | 72.91 | 40,631 | +0.16(+0.22%) |
Jun 29, 2017 | 73.39 | 73.39 | 72.25 | 72.74 | 40,212 | -0.58(-0.79%) |
Jun 28, 2017 | 73.00 | 73.38 | 72.98 | 73.32 | 4,631 | +0.34(+0.47%) |
Jun 27, 2017 | 72.96 | 73.54 | 72.96 | 72.98 | 4,642 | -0.13(-0.17%) |
Jun 26, 2017 | 73.07 | 73.22 | 73.00 | 73.10 | 29,721 | +0.44(+0.61%) |
Jun 23, 2017 | 73.00 | 73.00 | 72.57 | 72.66 | 2,426 | -0.40(-0.55%) |
Jun 22, 2017 | 73.19 | 73.28 | 72.97 | 73.06 | 29,766 | -0.18(-0.25%) |
Jun 21, 2017 | 73.16 | 73.30 | 72.94 | 73.24 | 10,654 | +0.19(+0.26%) |
Jun 20, 2017 | 73.90 | 73.90 | 73.02 | 73.05 | 41,307 | -0.77(-1.04%) |
Jun 19, 2017 | 73.67 | 73.87 | 73.22 | 73.82 | 28,094 | +0.63(+0.87%) |
Jun 16, 2017 | 73.33 | 73.33 | 72.62 | 73.19 | 74,963 | -0.96(-1.30%) |
Jun 15, 2017 | 74.55 | 74.55 | 73.78 | 74.15 | 7,974 | -1.32(-1.75%) |
Jun 14, 2017 | 75.17 | 75.47 | 75.16 | 75.47 | 2,801 | +0.14(+0.18%) |
Jun 13, 2017 | 74.94 | 75.35 | 74.91 | 75.33 | 6,175 | +0.52(+0.69%) |
Jun 12, 2017 | 74.89 | 74.95 | 74.80 | 74.82 | 2,123 | -0.23(-0.30%) |
Jun 09, 2017 | 75.27 | 75.34 | 74.44 | 75.04 | 3,565 | -0.15(-0.20%) |
Jun 08, 2017 | 75.52 | 75.53 | 75.16 | 75.20 | 2,415 | +0.02(+0.02%) |
Jun 07, 2017 | 75.14 | 75.27 | 75.06 | 75.18 | 2,423 | +0.20(+0.27%) |
Jun 06, 2017 | 75.89 | 75.89 | 74.96 | 74.98 | 5,668 | -1.13(-1.49%) |
Jun 05, 2017 | 76.18 | 76.18 | 75.89 | 76.11 | 7,283 | +0.06(+0.08%) |
Jun 02, 2017 | 75.99 | 76.11 | 75.82 | 76.05 | 19,985 | +0.06(+0.08%) |
Jun 01, 2017 | 75.22 | 75.99 | 75.22 | 75.99 | 18,561 | +0.94(+1.26%) |
May 31, 2017 | 75.03 | 75.05 | 74.59 | 75.04 | 20,390 | +0.04(+0.05%) |
May 30, 2017 | 74.87 | 75.03 | 74.83 | 75.01 | 4,551 | +0.07(+0.10%) |
May 26, 2017 | 75.19 | 75.19 | 74.88 | 74.93 | 3,791 | +0.02(+0.02%) |
May 25, 2017 | 74.33 | 75.02 | 74.33 | 74.92 | 5,136 | +1.04(+1.41%) |
May 24, 2017 | 73.98 | 73.98 | 73.58 | 73.87 | 5,796 | -0.18(-0.24%) |
May 23, 2017 | 74.66 | 74.66 | 74.00 | 74.06 | 17,946 | -0.52(-0.69%) |
May 22, 2017 | 74.45 | 74.66 | 74.45 | 74.57 | 5,505 | +0.33(+0.45%) |
May 19, 2017 | 74.27 | 74.42 | 74.19 | 74.24 | 12,334 | +0.62(+0.84%) |
May 18, 2017 | 73.24 | 73.75 | 73.24 | 73.62 | 10,144 | +0.52(+0.71%) |
May 17, 2017 | 73.69 | 73.79 | 73.10 | 73.10 | 7,469 | -0.91(-1.23%) |
May 16, 2017 | 74.31 | 74.31 | 74.01 | 74.01 | 53,999 | -0.31(-0.42%) |
May 15, 2017 | 74.44 | 74.78 | 74.25 | 74.33 | 17,566 | -0.05(-0.07%) |
May 12, 2017 | 74.48 | 74.64 | 74.33 | 74.38 | 22,769 | -0.39(-0.52%) |
May 11, 2017 | 74.82 | 74.94 | 74.54 | 74.77 | 30,365 | -0.52(-0.69%) |
May 10, 2017 | 74.87 | 75.29 | 74.87 | 75.29 | 4,186 | +0.26(+0.35%) |
May 09, 2017 | 74.83 | 75.13 | 74.83 | 75.03 | 7,987 | +0.37(+0.50%) |
May 08, 2017 | 74.54 | 74.65 | 74.54 | 74.65 | 3,451 | +0.43(+0.57%) |
May 05, 2017 | 74.26 | 74.29 | 74.01 | 74.23 | 6,161 | +0.09(+0.12%) |
May 04, 2017 | 73.97 | 74.21 | 73.90 | 74.14 | 28,033 | +0.17(+0.23%) |
May 03, 2017 | 73.66 | 73.97 | 73.54 | 73.97 | 2,604 | +0.15(+0.21%) |
May 02, 2017 | 73.69 | 73.81 | 73.37 | 73.81 | 10,113 | +0.12(+0.16%) |