Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 64.74 | 64.91 | 63.84 | 64.03 | 572,867 | -0.58(-0.90%) |
Jul 28, 2017 | 63.72 | 64.66 | 63.71 | 64.61 | 675,035 | +0.82(+1.28%) |
Jul 27, 2017 | 64.32 | 64.65 | 63.28 | 63.79 | 1,160,482 | -0.35(-0.54%) |
Jul 26, 2017 | 64.96 | 64.96 | 63.98 | 64.13 | 413,087 | -0.47(-0.73%) |
Jul 25, 2017 | 64.92 | 65.01 | 63.88 | 64.61 | 866,912 | +0.62(+0.97%) |
Jul 24, 2017 | 63.76 | 64.30 | 63.61 | 63.99 | 919,740 | +0.35(+0.54%) |
Jul 21, 2017 | 63.64 | 63.81 | 63.37 | 63.64 | 559,298 | -0.08(-0.13%) |
Jul 20, 2017 | 64.10 | 64.37 | 63.35 | 63.72 | 1,155,060 | -0.43(-0.67%) |
Jul 19, 2017 | 63.20 | 64.33 | 63.04 | 64.15 | 988,558 | +1.02(+1.61%) |
Jul 18, 2017 | 64.08 | 64.13 | 63.09 | 63.13 | 586,327 | -0.94(-1.46%) |
Jul 17, 2017 | 63.96 | 64.44 | 63.79 | 64.07 | 377,290 | +0.15(+0.24%) |
Jul 14, 2017 | 63.80 | 64.23 | 63.42 | 63.92 | 394,474 | +0.41(+0.64%) |
Jul 13, 2017 | 63.47 | 63.77 | 62.81 | 63.51 | 734,343 | +0.45(+0.71%) |
Jul 12, 2017 | 62.85 | 63.98 | 62.57 | 63.06 | 703,121 | +0.96(+1.55%) |
Jul 11, 2017 | 61.49 | 62.50 | 61.13 | 62.10 | 933,980 | +0.63(+1.02%) |
Jul 10, 2017 | 60.47 | 61.71 | 60.41 | 61.47 | 957,706 | +0.75(+1.23%) |
Jul 07, 2017 | 60.05 | 60.85 | 59.52 | 60.72 | 758,522 | +0.80(+1.34%) |
Jul 06, 2017 | 60.12 | 61.10 | 59.68 | 59.92 | 735,594 | -0.14(-0.23%) |
Jul 05, 2017 | 61.01 | 61.35 | 59.61 | 60.06 | 928,397 | -0.86(-1.42%) |
Jul 03, 2017 | 60.59 | 61.50 | 60.59 | 60.92 | 344,489 | +0.67(+1.12%) |
Jun 30, 2017 | 59.93 | 60.79 | 59.54 | 60.25 | 799,018 | +1.01(+1.71%) |
Jun 29, 2017 | 59.80 | 60.42 | 58.87 | 59.24 | 1,727,665 | -0.15(-0.25%) |
Jun 28, 2017 | 58.06 | 59.55 | 57.88 | 59.38 | 823,339 | +1.91(+3.32%) |
Jun 27, 2017 | 57.42 | 58.11 | 56.93 | 57.47 | 815,554 | +0.53(+0.93%) |
Jun 26, 2017 | 57.26 | 57.26 | 55.97 | 56.95 | 1,003,747 | +0.22(+0.39%) |
Jun 23, 2017 | 57.26 | 57.60 | 56.67 | 56.73 | 1,673,208 | -0.78(-1.36%) |
Jun 22, 2017 | 57.30 | 58.19 | 57.13 | 57.51 | 772,112 | +0.42(+0.73%) |
Jun 21, 2017 | 57.67 | 58.47 | 56.88 | 57.09 | 768,121 | -0.92(-1.58%) |
Jun 20, 2017 | 57.96 | 58.50 | 57.15 | 58.01 | 592,876 | -0.73(-1.24%) |
Jun 19, 2017 | 57.98 | 58.77 | 57.74 | 58.74 | 982,068 | +0.82(+1.41%) |
Jun 16, 2017 | 57.16 | 57.92 | 56.99 | 57.92 | 892,090 | +1.04(+1.82%) |
Jun 15, 2017 | 57.46 | 57.68 | 56.58 | 56.88 | 832,191 | -0.98(-1.70%) |
Jun 14, 2017 | 60.14 | 60.19 | 57.62 | 57.86 | 1,183,821 | -2.17(-3.61%) |
Jun 13, 2017 | 59.29 | 60.15 | 59.03 | 60.03 | 524,303 | +0.85(+1.43%) |
Jun 12, 2017 | 59.88 | 60.20 | 58.88 | 59.18 | 881,163 | -0.59(-0.99%) |
Jun 09, 2017 | 57.87 | 60.35 | 57.87 | 59.78 | 1,232,583 | +1.95(+3.37%) |
Jun 08, 2017 | 56.39 | 58.29 | 56.29 | 57.83 | 870,796 | +1.31(+2.32%) |
Jun 07, 2017 | 56.78 | 57.62 | 56.20 | 56.52 | 1,098,014 | -0.29(-0.51%) |
Jun 06, 2017 | 56.80 | 57.40 | 56.11 | 56.81 | 715,284 | -0.43(-0.75%) |
Jun 05, 2017 | 57.00 | 57.78 | 56.56 | 57.24 | 983,052 | -0.03(-0.05%) |
Jun 02, 2017 | 57.00 | 57.76 | 56.41 | 57.26 | 803,188 | +0.46(+0.80%) |
Jun 01, 2017 | 55.99 | 57.09 | 55.72 | 56.81 | 605,962 | +0.88(+1.58%) |
May 31, 2017 | 56.24 | 56.24 | 54.81 | 55.93 | 844,960 | -0.42(-0.74%) |
May 30, 2017 | 56.58 | 56.85 | 55.85 | 56.34 | 1,409,042 | -0.56(-0.99%) |
May 26, 2017 | 56.50 | 57.31 | 56.40 | 56.91 | 394,638 | +0.19(+0.34%) |
May 25, 2017 | 57.12 | 57.96 | 56.44 | 56.72 | 496,597 | -0.29(-0.51%) |
May 24, 2017 | 57.32 | 57.82 | 56.57 | 57.01 | 693,543 | -0.19(-0.33%) |
May 23, 2017 | 57.60 | 58.46 | 57.06 | 57.20 | 1,172,773 | -0.17(-0.30%) |
May 22, 2017 | 57.93 | 57.95 | 56.80 | 57.37 | 922,909 | +0.33(+0.57%) |
May 19, 2017 | 56.07 | 58.06 | 55.93 | 57.05 | 1,187,734 | +1.22(+2.19%) |
May 18, 2017 | 54.82 | 56.09 | 54.05 | 55.82 | 758,195 | +0.44(+0.79%) |
May 17, 2017 | 56.77 | 57.04 | 54.90 | 55.38 | 901,389 | -2.41(-4.18%) |
May 16, 2017 | 57.56 | 58.09 | 56.98 | 57.80 | 1,010,364 | +0.24(+0.43%) |
May 15, 2017 | 57.15 | 58.57 | 56.30 | 57.55 | 939,589 | +1.56(+2.79%) |
May 12, 2017 | 55.52 | 56.43 | 55.49 | 55.99 | 974,687 | +0.80(+1.45%) |
May 11, 2017 | 56.00 | 56.28 | 54.67 | 55.19 | 799,196 | -0.72(-1.28%) |
May 10, 2017 | 54.99 | 55.97 | 54.80 | 55.91 | 942,680 | +1.16(+2.12%) |
May 09, 2017 | 54.55 | 55.15 | 54.21 | 54.75 | 946,096 | +0.24(+0.43%) |
May 08, 2017 | 55.91 | 56.13 | 54.21 | 54.51 | 1,620,868 | -1.85(-3.28%) |
May 05, 2017 | 55.13 | 56.68 | 55.00 | 56.36 | 936,939 | +1.42(+2.59%) |
May 04, 2017 | 56.31 | 56.65 | 54.79 | 54.94 | 1,350,145 | -1.87(-3.29%) |
May 03, 2017 | 58.16 | 58.41 | 56.44 | 56.81 | 1,470,033 | -1.55(-2.66%) |
May 02, 2017 | 59.29 | 61.53 | 57.29 | 58.36 | 2,905,052 | +1.93(+3.42%) |