Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 66.44 | 66.72 | 66.09 | 66.09 | 4,377 | -1.81(-2.67%) |
Jul 28, 2017 | 67.93 | 68.16 | 67.57 | 67.90 | 9,317 | -0.10(-0.15%) |
Jul 27, 2017 | 67.49 | 68.86 | 67.49 | 68.00 | 8,856 | +0.71(+1.06%) |
Jul 26, 2017 | 67.63 | 68.18 | 67.11 | 67.29 | 23,007 | +0.50(+0.75%) |
Jul 25, 2017 | 67.30 | 67.30 | 66.75 | 66.79 | 1,713 | -0.56(-0.83%) |
Jul 24, 2017 | 66.96 | 67.79 | 66.84 | 67.35 | 2,137 | +0.60(+0.90%) |
Jul 21, 2017 | 66.75 | 66.75 | 66.75 | 66.75 | 303 | +0.31(+0.47%) |
Jul 20, 2017 | 66.13 | 66.76 | 65.70 | 66.44 | 2,441 | +0.89(+1.36%) |
Jul 19, 2017 | 64.91 | 67.83 | 64.91 | 65.55 | 7,564 | +0.40(+0.61%) |
Jul 18, 2017 | 64.67 | 65.22 | 64.67 | 65.15 | 11,369 | -0.08(-0.13%) |
Jul 17, 2017 | 65.10 | 65.28 | 64.49 | 65.23 | 6,385 | +0.22(+0.34%) |
Jul 14, 2017 | 64.50 | 65.20 | 64.50 | 65.01 | 3,586 | +1.23(+1.93%) |
Jul 13, 2017 | 64.02 | 64.17 | 63.78 | 63.78 | 1,298 | -0.62(-0.96%) |
Jul 12, 2017 | 64.81 | 64.81 | 64.39 | 64.40 | 917 | -0.19(-0.29%) |
Jul 11, 2017 | 64.27 | 64.64 | 63.95 | 64.59 | 15,431 | +0.41(+0.64%) |
Jul 10, 2017 | 64.22 | 64.23 | 63.93 | 64.18 | 22,082 | +0.55(+0.86%) |
Jul 07, 2017 | 63.84 | 64.34 | 63.63 | 63.63 | 1,768 | -0.06(-0.09%) |
Jul 06, 2017 | 64.25 | 64.39 | 63.69 | 63.69 | 3,972 | -0.91(-1.41%) |
Jul 05, 2017 | 64.60 | 64.60 | 64.60 | 64.60 | 435 | -0.21(-0.32%) |
Jul 03, 2017 | 64.81 | 64.81 | 64.81 | 64.81 | 208 | +0.00(+0.00%) |
Jun 30, 2017 | 64.81 | 208 | -0.19(-0.29%) | |||
Jun 29, 2017 | 65.00 | 65.00 | 64.74 | 65.00 | 3,698 | -1.18(-1.78%) |
Jun 28, 2017 | 66.07 | 66.71 | 65.68 | 66.18 | 1,180 | +1.12(+1.72%) |
Jun 27, 2017 | 65.74 | 66.05 | 65.06 | 65.06 | 1,015 | +0.07(+0.11%) |
Jun 26, 2017 | 65.02 | 66.07 | 64.97 | 64.99 | 9,412 | +0.99(+1.55%) |
Jun 23, 2017 | 63.73 | 64.75 | 63.50 | 64.00 | 17,571 | +0.37(+0.58%) |
Jun 22, 2017 | 63.94 | 64.26 | 63.57 | 63.63 | 5,769 | +0.26(+0.41%) |
Jun 21, 2017 | 62.11 | 64.08 | 61.96 | 63.37 | 14,285 | +0.83(+1.33%) |
Jun 20, 2017 | 62.80 | 62.80 | 61.69 | 62.54 | 8,986 | -0.76(-1.20%) |
Jun 19, 2017 | 63.32 | 63.46 | 62.74 | 63.30 | 15,839 | +0.31(+0.49%) |
Jun 16, 2017 | 62.52 | 63.97 | 62.44 | 62.99 | 5,621 | +0.00(+0.00%) |
Jun 15, 2017 | 61.43 | 63.01 | 61.43 | 62.99 | 1,324 | +0.89(+1.43%) |
Jun 14, 2017 | 63.54 | 63.54 | 61.80 | 62.10 | 1,584 | -1.14(-1.80%) |
Jun 13, 2017 | 63.41 | 63.90 | 62.99 | 63.24 | 1,519 | -0.96(-1.50%) |
Jun 12, 2017 | 63.41 | 64.39 | 63.41 | 64.20 | 1,561 | +1.70(+2.72%) |
Jun 09, 2017 | 62.70 | 62.90 | 62.12 | 62.50 | 1,782 | -0.20(-0.32%) |
Jun 08, 2017 | 63.35 | 63.38 | 62.70 | 62.70 | 2,203 | -1.47(-2.29%) |
Jun 07, 2017 | 63.84 | 64.20 | 63.80 | 64.17 | 1,142 | +0.23(+0.36%) |
Jun 06, 2017 | 62.80 | 64.40 | 62.80 | 63.94 | 1,471 | +0.71(+1.12%) |
Jun 05, 2017 | 65.00 | 65.00 | 62.75 | 63.23 | 14,479 | -1.46(-2.26%) |
Jun 02, 2017 | 63.85 | 64.69 | 63.76 | 64.69 | 3,640 | +1.34(+2.12%) |
Jun 01, 2017 | 63.20 | 64.32 | 63.20 | 63.35 | 6,327 | +0.14(+0.22%) |
May 31, 2017 | 63.50 | 63.84 | 63.00 | 63.21 | 7,849 | -0.29(-0.46%) |
May 30, 2017 | 63.50 | 63.55 | 63.50 | 63.50 | 3,522 | -0.15(-0.24%) |
May 26, 2017 | 63.11 | 64.00 | 63.05 | 63.65 | 2,451 | +0.00(+0.00%) |
May 25, 2017 | 63.05 | 64.34 | 62.96 | 63.65 | 2,957 | +0.65(+1.03%) |
May 24, 2017 | 62.71 | 63.22 | 62.71 | 63.00 | 2,842 | +0.45(+0.71%) |
May 23, 2017 | 62.20 | 62.55 | 62.09 | 62.55 | 1,697 | +0.00(+0.00%) |
May 22, 2017 | 62.56 | 63.27 | 62.54 | 62.55 | 1,474 | -0.07(-0.11%) |
May 19, 2017 | 62.07 | 62.62 | 62.07 | 62.62 | 634 | +0.72(+1.16%) |
May 18, 2017 | 61.55 | 61.91 | 61.54 | 61.90 | 5,350 | +0.89(+1.46%) |
May 17, 2017 | 61.68 | 61.68 | 61.01 | 61.01 | 2,339 | -0.68(-1.09%) |
May 16, 2017 | 62.11 | 62.11 | 61.69 | 61.69 | 360 | -1.09(-1.74%) |
May 15, 2017 | 63.00 | 63.35 | 62.78 | 62.78 | 1,881 | -0.13(-0.21%) |
May 12, 2017 | 63.20 | 63.20 | 62.91 | 62.91 | 738 | -0.49(-0.77%) |
May 11, 2017 | 63.01 | 63.40 | 62.99 | 63.40 | 1,461 | +0.19(+0.30%) |
May 10, 2017 | 63.89 | 63.89 | 62.88 | 63.21 | 3,454 | -1.14(-1.77%) |
May 09, 2017 | 64.03 | 64.35 | 64.03 | 64.35 | 538 | +0.12(+0.19%) |
May 08, 2017 | 66.10 | 66.10 | 63.79 | 64.23 | 925 | -1.93(-2.92%) |
May 05, 2017 | 65.65 | 66.40 | 65.11 | 66.16 | 8,104 | +1.39(+2.15%) |
May 04, 2017 | 63.74 | 64.77 | 63.74 | 64.77 | 1,038 | +0.50(+0.78%) |
May 03, 2017 | 65.96 | 65.96 | 63.75 | 64.27 | 3,585 | -2.68(-4.00%) |
May 02, 2017 | 66.95 | 66.95 | 66.95 | 66.95 | 285 | -0.61(-0.90%) |