Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.96 | 76.66 | 75.95 | 76.20 | 13,879,409 | +0.43(+0.57%) |
Jul 28, 2017 | 75.91 | 76.16 | 75.45 | 75.77 | 11,266,957 | -0.22(-0.29%) |
Jul 27, 2017 | 76.22 | 76.41 | 75.67 | 75.99 | 14,855,484 | -0.32(-0.41%) |
Jul 26, 2017 | 77.28 | 77.35 | 76.10 | 76.30 | 14,234,713 | -0.72(-0.94%) |
Jul 25, 2017 | 76.67 | 77.62 | 76.59 | 77.03 | 19,813,348 | +1.26(+1.67%) |
Jul 24, 2017 | 75.50 | 75.98 | 75.46 | 75.77 | 12,920,874 | +0.32(+0.43%) |
Jul 21, 2017 | 75.58 | 75.83 | 75.13 | 75.44 | 13,217,943 | -0.26(-0.34%) |
Jul 20, 2017 | 75.66 | 76.11 | 75.45 | 75.70 | 13,929,300 | +0.00(+0.00%) |
Jul 19, 2017 | 76.05 | 75.53 | 75.70 | 14,036,754 | +0.11(+0.14%) | |
Jul 18, 2017 | 75.08 | 76.01 | 74.97 | 75.59 | 17,731,362 | -0.27(-0.35%) |
Jul 17, 2017 | 76.21 | 76.35 | 75.74 | 75.86 | 17,314,060 | -0.71(-0.93%) |
Jul 14, 2017 | 75.38 | 76.86 | 75.21 | 76.57 | 26,788,384 | -0.71(-0.91%) |
Jul 13, 2017 | 76.94 | 77.49 | 76.64 | 77.28 | 15,434,861 | +0.49(+0.64%) |
Jul 12, 2017 | 76.87 | 77.05 | 76.42 | 76.79 | 16,312,508 | -0.27(-0.34%) |
Jul 11, 2017 | 77.47 | 77.47 | 76.60 | 77.05 | 15,977,566 | -0.30(-0.39%) |
Jul 10, 2017 | 77.61 | 77.76 | 77.27 | 77.35 | 16,850,490 | -0.55(-0.70%) |
Jul 07, 2017 | 77.99 | 78.16 | 77.38 | 77.90 | 15,442,580 | +0.39(+0.50%) |
Jul 06, 2017 | 77.64 | 78.45 | 77.09 | 77.51 | 19,993,096 | -0.25(-0.32%) |
Jul 05, 2017 | 77.29 | 77.85 | 76.87 | 77.76 | 21,122,848 | +0.77(+1.00%) |
Jul 03, 2017 | 76.00 | 77.59 | 75.87 | 76.99 | 15,912,779 | +1.54(+2.04%) |
Jun 30, 2017 | 75.91 | 75.94 | 75.25 | 75.45 | 20,460,426 | +0.21(+0.27%) |
Jun 29, 2017 | 76.23 | 76.48 | 74.55 | 75.24 | 33,549,114 | +1.10(+1.48%) |
Jun 28, 2017 | 73.14 | 74.35 | 73.14 | 74.15 | 21,151,244 | +1.46(+2.01%) |
Jun 27, 2017 | 72.40 | 73.42 | 72.23 | 72.68 | 18,673,920 | +0.67(+0.93%) |
Jun 26, 2017 | 71.83 | 72.37 | 71.50 | 72.02 | 12,213,597 | +0.31(+0.44%) |
Jun 23, 2017 | 72.36 | 72.64 | 71.50 | 71.70 | 22,788,934 | -0.13(-0.18%) |
Jun 22, 2017 | 71.76 | 72.11 | 71.55 | 71.83 | 14,754,976 | -0.08(-0.11%) |
Jun 21, 2017 | 72.21 | 72.27 | 71.62 | 71.92 | 12,120,009 | -0.33(-0.46%) |
Jun 20, 2017 | 72.44 | 72.58 | 72.12 | 72.25 | 13,564,773 | -0.45(-0.62%) |
Jun 19, 2017 | 71.79 | 72.83 | 71.69 | 72.70 | 19,348,320 | +1.56(+2.19%) |
Jun 16, 2017 | 71.69 | 71.78 | 71.00 | 71.14 | 20,517,002 | -0.32(-0.45%) |
Jun 15, 2017 | 71.20 | 71.88 | 71.19 | 71.46 | 15,154,258 | -0.43(-0.60%) |
Jun 14, 2017 | 71.63 | 72.07 | 70.84 | 71.89 | 19,591,590 | -0.15(-0.21%) |
Jun 13, 2017 | 72.27 | 72.52 | 71.80 | 72.04 | 15,211,852 | +0.24(+0.33%) |
Jun 12, 2017 | 71.78 | 72.43 | 71.23 | 71.80 | 19,445,436 | +0.02(+0.02%) |
Jun 09, 2017 | 70.59 | 71.86 | 70.49 | 71.78 | 23,162,220 | +1.66(+2.37%) |
Jun 08, 2017 | 70.77 | 69.25 | 70.13 | 21,744,848 | +0.86(+1.24%) | |
Jun 07, 2017 | 68.77 | 69.43 | 68.60 | 69.27 | 16,609,501 | +0.78(+1.15%) |
Jun 06, 2017 | 67.93 | 68.69 | 67.80 | 68.48 | 14,775,251 | +0.14(+0.21%) |
Jun 05, 2017 | 68.22 | 68.94 | 68.17 | 68.34 | 10,999,538 | +0.12(+0.18%) |
Jun 02, 2017 | 67.93 | 68.51 | 67.67 | 68.22 | 18,169,204 | -0.35(-0.51%) |
Jun 01, 2017 | 68.07 | 68.58 | 67.40 | 68.57 | 20,741,820 | +0.75(+1.11%) |
May 31, 2017 | 69.12 | 69.19 | 67.39 | 67.81 | 34,311,932 | -1.44(-2.09%) |
May 30, 2017 | 70.27 | 70.29 | 69.16 | 69.26 | 15,266,021 | -1.21(-1.71%) |
May 26, 2017 | 70.26 | 70.63 | 70.18 | 70.46 | 9,828,669 | +0.01(+0.01%) |
May 25, 2017 | 70.98 | 71.06 | 70.23 | 70.46 | 14,825,757 | -0.30(-0.42%) |
May 24, 2017 | 70.89 | 70.97 | 70.36 | 70.75 | 12,019,330 | -0.04(-0.06%) |
May 23, 2017 | 69.96 | 71.05 | 69.76 | 70.79 | 14,237,513 | +0.88(+1.25%) |
May 22, 2017 | 70.32 | 70.41 | 69.51 | 69.92 | 14,091,847 | -0.07(-0.09%) |
May 19, 2017 | 69.51 | 70.45 | 69.47 | 69.98 | 16,248,392 | +0.68(+0.98%) |
May 18, 2017 | 69.40 | 70.00 | 68.81 | 69.31 | 28,285,380 | -0.26(-0.37%) |
May 17, 2017 | 72.32 | 71.31 | 69.32 | 69.56 | 29,888,610 | -2.76(-3.81%) |
May 16, 2017 | 72.11 | 72.72 | 72.10 | 72.32 | 11,864,920 | +0.22(+0.31%) |
May 15, 2017 | 71.90 | 72.22 | 71.70 | 72.10 | 10,703,322 | +0.35(+0.48%) |
May 12, 2017 | 71.55 | 71.86 | 71.27 | 71.75 | 10,586,205 | -0.20(-0.28%) |
May 11, 2017 | 71.89 | 72.21 | 71.28 | 71.95 | 13,212,259 | -0.22(-0.31%) |
May 10, 2017 | 71.43 | 72.21 | 71.38 | 72.17 | 10,095,541 | +0.56(+0.78%) |
May 09, 2017 | 72.03 | 72.51 | 71.40 | 71.61 | 12,440,450 | -0.29(-0.40%) |
May 08, 2017 | 71.85 | 72.08 | 71.53 | 71.90 | 9,887,695 | +0.08(+0.11%) |
May 05, 2017 | 72.02 | 72.10 | 71.34 | 71.82 | 11,430,836 | -0.08(-0.11%) |
May 04, 2017 | 72.39 | 72.42 | 71.46 | 71.90 | 13,976,921 | +0.08(+0.11%) |
May 03, 2017 | 71.04 | 71.90 | 71.01 | 71.82 | 13,979,143 | +0.41(+0.58%) |
May 02, 2017 | 71.58 | 71.72 | 71.01 | 71.40 | 17,461,254 | -0.46(-0.64%) |