Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 67.69 | 65.93 | 66.32 | 186,556 | -0.67(-1.00%) | |
Jul 28, 2017 | 66.08 | 67.88 | 64.18 | 66.99 | 324,371 | -0.75(-1.11%) |
Jul 27, 2017 | 71.52 | 71.77 | 66.90 | 67.74 | 296,745 | -3.09(-4.36%) |
Jul 26, 2017 | 70.95 | 71.39 | 70.01 | 70.83 | 197,927 | -0.01(-0.01%) |
Jul 25, 2017 | 71.50 | 71.50 | 69.28 | 70.84 | 229,408 | -0.75(-1.05%) |
Jul 24, 2017 | 70.06 | 71.85 | 69.44 | 71.59 | 287,320 | +1.53(+2.18%) |
Jul 21, 2017 | 71.55 | 71.99 | 69.31 | 70.06 | 239,501 | -0.93(-1.31%) |
Jul 20, 2017 | 68.35 | 71.34 | 67.63 | 70.99 | 321,989 | +2.93(+4.31%) |
Jul 19, 2017 | 67.57 | 69.42 | 67.29 | 68.06 | 275,762 | +1.23(+1.84%) |
Jul 18, 2017 | 66.24 | 67.33 | 65.32 | 66.83 | 182,981 | +0.54(+0.81%) |
Jul 17, 2017 | 64.88 | 69.74 | 64.88 | 66.29 | 397,727 | +1.93(+3.00%) |
Jul 14, 2017 | 64.80 | 65.71 | 64.22 | 64.36 | 182,529 | -0.47(-0.72%) |
Jul 13, 2017 | 63.42 | 65.58 | 61.58 | 64.83 | 245,152 | +1.41(+2.22%) |
Jul 12, 2017 | 64.25 | 64.71 | 62.94 | 63.42 | 235,663 | -0.34(-0.53%) |
Jul 11, 2017 | 61.58 | 64.07 | 61.48 | 63.76 | 192,176 | +2.28(+3.71%) |
Jul 10, 2017 | 63.77 | 64.09 | 61.18 | 61.48 | 238,893 | -2.44(-3.82%) |
Jul 07, 2017 | 63.95 | 64.25 | 63.12 | 63.92 | 149,423 | +0.64(+1.01%) |
Jul 06, 2017 | 66.05 | 66.23 | 62.97 | 63.28 | 273,465 | -3.44(-5.16%) |
Jul 05, 2017 | 63.61 | 66.85 | 62.73 | 66.72 | 424,595 | +2.91(+4.56%) |
Jul 03, 2017 | 62.30 | 63.95 | 61.60 | 63.81 | 164,446 | +1.70(+2.74%) |
Jun 30, 2017 | 61.98 | 62.63 | 60.95 | 62.11 | 313,855 | +0.23(+0.37%) |
Jun 29, 2017 | 63.15 | 63.26 | 60.36 | 61.88 | 298,464 | -1.21(-1.92%) |
Jun 28, 2017 | 61.29 | 63.96 | 59.98 | 63.09 | 344,458 | +2.48(+4.09%) |
Jun 27, 2017 | 65.36 | 65.63 | 60.33 | 60.61 | 454,942 | -4.68(-7.17%) |
Jun 26, 2017 | 66.42 | 67.29 | 65.01 | 65.29 | 247,976 | -1.13(-1.70%) |
Jun 23, 2017 | 66.91 | 63.70 | 66.42 | 539,473 | +0.76(+1.16%) | |
Jun 22, 2017 | 66.40 | 67.98 | 63.08 | 65.66 | 561,961 | -0.74(-1.11%) |
Jun 21, 2017 | 63.86 | 66.53 | 63.22 | 66.40 | 464,268 | +3.02(+4.76%) |
Jun 20, 2017 | 64.00 | 67.53 | 62.90 | 63.38 | 418,300 | -0.49(-0.77%) |
Jun 19, 2017 | 62.78 | 65.07 | 62.41 | 63.87 | 362,300 | +1.39(+2.22%) |
Jun 16, 2017 | 61.16 | 63.03 | 60.60 | 62.48 | 929,929 | +0.63(+1.02%) |
Jun 15, 2017 | 61.21 | 63.68 | 60.18 | 61.85 | 378,635 | +0.12(+0.19%) |
Jun 14, 2017 | 58.76 | 63.04 | 57.92 | 61.73 | 663,980 | +3.06(+5.22%) |
Jun 13, 2017 | 54.97 | 58.70 | 54.39 | 58.67 | 617,318 | +3.90(+7.12%) |
Jun 12, 2017 | 57.37 | 57.92 | 54.15 | 54.77 | 727,040 | -2.54(-4.43%) |
Jun 09, 2017 | 57.09 | 59.76 | 56.13 | 57.31 | 562,144 | +0.38(+0.67%) |
Jun 08, 2017 | 55.41 | 57.00 | 55.23 | 56.93 | 301,503 | +1.15(+2.06%) |
Jun 07, 2017 | 57.66 | 58.12 | 55.45 | 55.78 | 371,674 | -1.49(-2.60%) |
Jun 06, 2017 | 55.49 | 58.60 | 55.31 | 57.27 | 602,577 | +1.04(+1.85%) |
Jun 05, 2017 | 57.30 | 57.90 | 55.10 | 56.23 | 319,019 | -0.61(-1.07%) |
Jun 02, 2017 | 56.64 | 57.87 | 56.22 | 56.84 | 432,573 | +0.23(+0.41%) |
Jun 01, 2017 | 54.21 | 57.71 | 54.02 | 56.61 | 412,076 | +2.76(+5.13%) |
May 31, 2017 | 53.42 | 54.54 | 51.67 | 53.85 | 278,495 | +0.84(+1.58%) |
May 30, 2017 | 55.75 | 56.00 | 52.96 | 53.01 | 325,320 | -2.90(-5.19%) |
May 26, 2017 | 57.45 | 58.61 | 55.55 | 55.91 | 304,845 | -2.61(-4.46%) |
May 25, 2017 | 60.27 | 60.61 | 57.98 | 58.52 | 313,639 | -1.49(-2.48%) |
May 24, 2017 | 57.54 | 61.04 | 56.75 | 60.01 | 442,314 | +2.46(+4.27%) |
May 23, 2017 | 57.64 | 57.75 | 56.30 | 57.55 | 262,084 | +0.17(+0.30%) |
May 22, 2017 | 57.60 | 57.71 | 56.43 | 57.38 | 234,765 | -0.09(-0.16%) |
May 19, 2017 | 59.10 | 59.54 | 57.39 | 57.47 | 286,129 | -1.54(-2.61%) |
May 18, 2017 | 58.29 | 59.80 | 58.23 | 59.01 | 255,019 | +0.70(+1.20%) |
May 17, 2017 | 58.08 | 59.49 | 57.68 | 58.31 | 367,818 | -1.07(-1.80%) |
May 16, 2017 | 58.17 | 59.59 | 58.17 | 59.38 | 170,954 | +0.52(+0.88%) |
May 15, 2017 | 58.18 | 59.23 | 57.66 | 58.86 | 203,925 | +0.91(+1.57%) |
May 12, 2017 | 57.64 | 58.66 | 57.14 | 57.95 | 350,683 | +0.26(+0.45%) |
May 11, 2017 | 58.90 | 59.52 | 57.05 | 57.69 | 457,650 | -1.70(-2.86%) |
May 10, 2017 | 60.98 | 61.44 | 59.06 | 59.39 | 270,914 | -1.99(-3.24%) |
May 09, 2017 | 60.62 | 62.08 | 59.83 | 61.38 | 305,644 | +1.29(+2.15%) |
May 08, 2017 | 60.69 | 61.00 | 59.42 | 60.09 | 356,307 | -0.99(-1.62%) |
May 05, 2017 | 62.25 | 62.75 | 59.33 | 61.08 | 586,933 | -0.14(-0.23%) |
May 04, 2017 | 60.32 | 61.54 | 60.05 | 61.22 | 529,722 | +1.31(+2.19%) |
May 03, 2017 | 60.72 | 61.28 | 58.35 | 59.91 | 665,946 | -1.09(-1.79%) |
May 02, 2017 | 63.38 | 64.15 | 59.90 | 61.00 | 730,070 | -2.42(-3.82%) |