Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 69.75 | 69.99 | 69.04 | 69.18 | 117,975 | -0.44(-0.63%) |
Jul 28, 2017 | 68.87 | 69.66 | 68.87 | 69.61 | 55,435 | +0.52(+0.75%) |
Jul 27, 2017 | 69.46 | 69.76 | 68.66 | 69.09 | 96,265 | -0.33(-0.48%) |
Jul 26, 2017 | 70.25 | 70.29 | 69.28 | 69.42 | 123,173 | -0.76(-1.08%) |
Jul 25, 2017 | 70.32 | 70.32 | 69.79 | 70.18 | 88,087 | +0.22(+0.31%) |
Jul 24, 2017 | 69.79 | 69.96 | 69.63 | 69.96 | 59,953 | +0.15(+0.22%) |
Jul 21, 2017 | 69.51 | 69.81 | 69.32 | 69.81 | 73,815 | +0.23(+0.33%) |
Jul 20, 2017 | 69.93 | 70.02 | 69.58 | 69.58 | 158,362 | -0.12(-0.18%) |
Jul 19, 2017 | 69.20 | 69.71 | 69.20 | 69.71 | 65,932 | +0.65(+0.95%) |
Jul 18, 2017 | 69.59 | 69.59 | 68.90 | 69.05 | 80,965 | -0.40(-0.57%) |
Jul 17, 2017 | 69.37 | 69.62 | 69.03 | 69.45 | 83,992 | +0.14(+0.21%) |
Jul 14, 2017 | 69.05 | 69.43 | 69.05 | 69.31 | 46,230 | +0.31(+0.45%) |
Jul 13, 2017 | 69.30 | 69.30 | 68.78 | 69.00 | 136,883 | -0.11(-0.16%) |
Jul 12, 2017 | 69.01 | 69.41 | 68.91 | 69.11 | 116,434 | +0.45(+0.65%) |
Jul 11, 2017 | 68.35 | 68.70 | 67.92 | 68.66 | 74,837 | +0.49(+0.72%) |
Jul 10, 2017 | 68.31 | 68.64 | 67.88 | 68.17 | 160,252 | +0.04(+0.06%) |
Jul 07, 2017 | 67.42 | 68.22 | 67.36 | 68.13 | 98,885 | +0.89(+1.33%) |
Jul 06, 2017 | 67.95 | 67.23 | 67.24 | 120,548 | -0.71(-1.05%) | |
Jul 05, 2017 | 67.35 | 67.98 | 67.22 | 67.95 | 130,314 | +0.73(+1.09%) |
Jul 03, 2017 | 66.90 | 67.54 | 66.90 | 67.22 | 33,674 | +0.46(+0.70%) |
Jun 30, 2017 | 66.48 | 67.02 | 66.41 | 66.76 | 67,261 | +0.54(+0.82%) |
Jun 29, 2017 | 66.84 | 66.85 | 65.60 | 66.22 | 73,964 | -0.57(-0.85%) |
Jun 28, 2017 | 65.91 | 66.79 | 65.78 | 66.79 | 64,075 | +1.27(+1.94%) |
Jun 27, 2017 | 65.82 | 66.06 | 65.45 | 65.52 | 172,635 | -0.43(-0.65%) |
Jun 26, 2017 | 66.27 | 66.52 | 65.80 | 65.94 | 109,340 | -0.26(-0.40%) |
Jun 23, 2017 | 66.04 | 66.38 | 65.85 | 66.20 | 65,292 | +0.16(+0.24%) |
Jun 22, 2017 | 66.25 | 66.28 | 65.97 | 66.05 | 66,571 | -0.16(-0.24%) |
Jun 21, 2017 | 66.60 | 66.77 | 66.09 | 66.21 | 73,692 | -0.38(-0.57%) |
Jun 20, 2017 | 67.12 | 67.23 | 66.57 | 66.59 | 58,620 | -0.64(-0.96%) |
Jun 19, 2017 | 66.94 | 67.28 | 66.79 | 67.23 | 77,918 | +0.60(+0.90%) |
Jun 16, 2017 | 67.08 | 67.10 | 66.54 | 66.63 | 119,432 | -0.43(-0.63%) |
Jun 15, 2017 | 66.64 | 67.06 | 66.57 | 67.06 | 63,842 | +0.09(+0.13%) |
Jun 14, 2017 | 67.13 | 67.17 | 66.76 | 66.98 | 55,564 | -0.09(-0.13%) |
Jun 13, 2017 | 66.71 | 67.18 | 66.65 | 67.06 | 84,347 | +0.47(+0.71%) |
Jun 12, 2017 | 67.04 | 67.13 | 66.13 | 66.59 | 73,335 | -0.44(-0.65%) |
Jun 09, 2017 | 67.22 | 67.49 | 66.74 | 67.02 | 87,836 | -0.04(-0.06%) |
Jun 08, 2017 | 66.26 | 67.14 | 66.05 | 67.06 | 85,928 | +0.78(+1.17%) |
Jun 07, 2017 | 66.58 | 66.58 | 66.05 | 66.28 | 146,078 | -0.18(-0.27%) |
Jun 06, 2017 | 66.63 | 66.68 | 66.30 | 66.46 | 65,146 | -0.41(-0.61%) |
Jun 05, 2017 | 67.67 | 67.67 | 66.83 | 66.87 | 126,573 | -0.64(-0.95%) |
Jun 02, 2017 | 67.14 | 68.00 | 67.11 | 67.51 | 135,077 | +0.39(+0.58%) |
Jun 01, 2017 | 66.87 | 67.22 | 66.61 | 67.13 | 83,889 | +0.44(+0.65%) |
May 31, 2017 | 66.37 | 66.69 | 65.95 | 66.69 | 59,107 | +0.46(+0.70%) |
May 30, 2017 | 66.66 | 66.70 | 66.10 | 66.23 | 77,652 | -0.45(-0.68%) |
May 26, 2017 | 66.76 | 66.95 | 66.57 | 66.68 | 56,388 | -0.15(-0.23%) |
May 25, 2017 | 66.40 | 66.85 | 66.19 | 66.83 | 155,771 | +0.77(+1.16%) |
May 24, 2017 | 65.33 | 66.36 | 65.30 | 66.07 | 131,530 | +1.16(+1.79%) |
May 23, 2017 | 65.06 | 65.09 | 64.48 | 64.90 | 124,484 | +0.15(+0.23%) |
May 22, 2017 | 64.85 | 64.93 | 64.55 | 64.75 | 262,147 | +0.71(+1.11%) |
May 19, 2017 | 63.24 | 64.29 | 63.23 | 64.04 | 87,996 | +0.87(+1.38%) |
May 18, 2017 | 62.97 | 63.41 | 62.41 | 63.17 | 330,603 | -0.01(-0.02%) |
May 17, 2017 | 63.91 | 63.96 | 63.18 | 63.18 | 121,803 | -1.48(-2.28%) |
May 16, 2017 | 64.55 | 64.70 | 64.30 | 64.66 | 102,155 | +0.39(+0.60%) |
May 15, 2017 | 63.93 | 64.53 | 63.93 | 64.27 | 113,469 | +0.45(+0.71%) |
May 12, 2017 | 64.16 | 64.16 | 63.77 | 63.81 | 38,122 | -0.51(-0.79%) |
May 11, 2017 | 64.21 | 64.41 | 63.71 | 64.32 | 48,361 | -0.12(-0.19%) |
May 10, 2017 | 64.76 | 64.91 | 64.12 | 64.45 | 112,451 | -0.45(-0.69%) |
May 09, 2017 | 64.91 | 64.93 | 64.53 | 64.89 | 100,974 | -0.11(-0.17%) |
May 08, 2017 | 64.98 | 65.01 | 64.61 | 65.01 | 79,964 | +0.05(+0.07%) |
May 05, 2017 | 64.38 | 64.96 | 64.38 | 64.96 | 57,523 | +0.53(+0.82%) |
May 04, 2017 | 64.66 | 64.76 | 63.93 | 64.43 | 92,917 | -0.17(-0.26%) |
May 03, 2017 | 64.88 | 64.88 | 64.24 | 64.60 | 196,515 | -0.36(-0.55%) |
May 02, 2017 | 64.84 | 65.04 | 64.74 | 64.96 | 45,448 | +0.13(+0.20%) |