Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 67.04 | 70.95 | 67.04 | 70.40 | 328,455 | +3.57(+5.35%) |
Jul 28, 2017 | 66.89 | 66.95 | 66.05 | 66.82 | 127,517 | -0.21(-0.31%) |
Jul 27, 2017 | 66.87 | 67.27 | 66.46 | 67.03 | 116,806 | +0.42(+0.63%) |
Jul 26, 2017 | 67.25 | 67.25 | 66.33 | 66.61 | 86,747 | -0.33(-0.49%) |
Jul 25, 2017 | 66.52 | 67.89 | 66.04 | 66.94 | 187,258 | +0.79(+1.19%) |
Jul 24, 2017 | 66.34 | 66.70 | 65.96 | 66.16 | 77,746 | -0.22(-0.33%) |
Jul 21, 2017 | 66.84 | 66.84 | 65.50 | 66.38 | 133,116 | -0.47(-0.70%) |
Jul 20, 2017 | 67.07 | 67.24 | 66.52 | 66.84 | 120,985 | -0.02(-0.03%) |
Jul 19, 2017 | 66.40 | 66.91 | 66.28 | 66.86 | 94,006 | +0.64(+0.97%) |
Jul 18, 2017 | 66.27 | 66.60 | 65.33 | 66.22 | 119,460 | -0.19(-0.29%) |
Jul 17, 2017 | 66.91 | 67.02 | 66.25 | 66.41 | 135,186 | -0.67(-0.99%) |
Jul 14, 2017 | 67.05 | 67.31 | 66.78 | 67.08 | 115,843 | -0.05(-0.07%) |
Jul 13, 2017 | 67.44 | 68.29 | 66.28 | 67.13 | 178,869 | -0.32(-0.47%) |
Jul 12, 2017 | 68.19 | 69.20 | 67.43 | 67.45 | 134,152 | -0.23(-0.34%) |
Jul 11, 2017 | 68.09 | 68.42 | 67.52 | 67.67 | 160,843 | -0.28(-0.42%) |
Jul 10, 2017 | 67.36 | 68.33 | 67.30 | 67.96 | 151,565 | +0.34(+0.50%) |
Jul 07, 2017 | 66.22 | 67.72 | 66.22 | 67.62 | 144,317 | +1.65(+2.49%) |
Jul 06, 2017 | 66.10 | 66.59 | 65.68 | 65.97 | 80,694 | -0.60(-0.91%) |
Jul 05, 2017 | 66.04 | 66.60 | 65.44 | 66.58 | 120,692 | +0.37(+0.55%) |
Jul 03, 2017 | 65.63 | 66.72 | 65.25 | 66.21 | 43,331 | +0.98(+1.50%) |
Jun 30, 2017 | 65.58 | 66.03 | 65.03 | 65.23 | 72,477 | -0.09(-0.14%) |
Jun 29, 2017 | 65.71 | 66.08 | 64.91 | 65.33 | 94,202 | -0.08(-0.13%) |
Jun 28, 2017 | 64.50 | 66.03 | 64.50 | 65.41 | 142,659 | +1.46(+2.29%) |
Jun 27, 2017 | 64.58 | 65.03 | 63.89 | 63.95 | 115,567 | -0.62(-0.96%) |
Jun 26, 2017 | 64.69 | 65.12 | 64.23 | 64.57 | 106,452 | +0.14(+0.21%) |
Jun 23, 2017 | 63.98 | 64.58 | 63.73 | 64.43 | 183,460 | +0.51(+0.80%) |
Jun 22, 2017 | 62.88 | 64.07 | 62.24 | 63.92 | 182,133 | +0.88(+1.39%) |
Jun 21, 2017 | 64.76 | 65.23 | 62.92 | 63.04 | 188,162 | -1.73(-2.67%) |
Jun 20, 2017 | 64.77 | 65.45 | 64.26 | 64.77 | 122,742 | -0.37(-0.56%) |
Jun 19, 2017 | 64.54 | 65.56 | 64.54 | 65.13 | 88,976 | +0.82(+1.28%) |
Jun 16, 2017 | 63.89 | 64.73 | 63.45 | 64.31 | 336,676 | -0.16(-0.26%) |
Jun 15, 2017 | 63.45 | 64.80 | 63.45 | 64.48 | 79,308 | +0.26(+0.40%) |
Jun 14, 2017 | 65.86 | 65.86 | 63.67 | 64.22 | 102,268 | -1.58(-2.40%) |
Jun 13, 2017 | 65.94 | 66.00 | 65.11 | 65.80 | 81,424 | +0.11(+0.17%) |
Jun 12, 2017 | 65.58 | 66.62 | 65.35 | 65.69 | 113,974 | +0.08(+0.13%) |
Jun 09, 2017 | 63.76 | 65.75 | 63.34 | 65.61 | 126,605 | +2.13(+3.35%) |
Jun 08, 2017 | 61.62 | 63.72 | 61.62 | 63.48 | 89,975 | +1.81(+2.93%) |
Jun 07, 2017 | 62.53 | 62.74 | 61.20 | 61.67 | 84,357 | -1.00(-1.59%) |
Jun 06, 2017 | 61.36 | 62.86 | 60.86 | 62.67 | 98,260 | +0.91(+1.48%) |
Jun 05, 2017 | 61.91 | 62.25 | 61.59 | 61.75 | 98,570 | -0.28(-0.46%) |
Jun 02, 2017 | 61.91 | 63.18 | 61.70 | 62.03 | 78,278 | +0.44(+0.71%) |
Jun 01, 2017 | 61.16 | 61.87 | 61.10 | 61.60 | 113,128 | +0.53(+0.87%) |
May 31, 2017 | 61.82 | 61.82 | 60.37 | 61.07 | 162,144 | -0.79(-1.27%) |
May 30, 2017 | 59.81 | 61.94 | 59.52 | 61.85 | 168,012 | +1.83(+3.05%) |
May 26, 2017 | 59.94 | 60.12 | 59.64 | 60.02 | 99,936 | -0.01(-0.02%) |
May 25, 2017 | 60.80 | 61.24 | 59.64 | 60.03 | 114,843 | -0.66(-1.08%) |
May 24, 2017 | 61.14 | 61.76 | 60.42 | 60.69 | 88,874 | -0.58(-0.95%) |
May 23, 2017 | 61.42 | 61.76 | 60.65 | 61.27 | 101,700 | +0.04(+0.06%) |
May 22, 2017 | 61.51 | 61.78 | 60.28 | 61.24 | 125,606 | -0.10(-0.16%) |
May 19, 2017 | 61.71 | 62.22 | 61.27 | 61.34 | 111,618 | +0.06(+0.10%) |
May 18, 2017 | 61.34 | 61.85 | 60.96 | 61.27 | 135,759 | -0.42(-0.68%) |
May 17, 2017 | 63.37 | 63.10 | 61.04 | 61.69 | 207,756 | -1.68(-2.65%) |
May 16, 2017 | 64.30 | 64.32 | 62.96 | 63.37 | 132,600 | -0.84(-1.31%) |
May 15, 2017 | 64.08 | 64.21 | 63.40 | 64.21 | 139,676 | +0.66(+1.03%) |
May 12, 2017 | 64.01 | 64.37 | 63.49 | 63.55 | 120,577 | -0.89(-1.39%) |
May 11, 2017 | 65.14 | 65.14 | 63.62 | 64.44 | 88,609 | -0.77(-1.17%) |
May 10, 2017 | 65.12 | 65.85 | 64.45 | 65.21 | 181,702 | +0.21(+0.32%) |
May 09, 2017 | 65.20 | 65.55 | 63.94 | 65.00 | 179,185 | -0.22(-0.34%) |
May 08, 2017 | 66.16 | 66.22 | 65.13 | 65.22 | 80,454 | -1.26(-1.89%) |
May 05, 2017 | 65.97 | 66.76 | 65.85 | 66.47 | 115,758 | +0.47(+0.72%) |
May 04, 2017 | 66.30 | 66.30 | 65.35 | 66.00 | 137,539 | -0.23(-0.34%) |
May 03, 2017 | 65.92 | 67.10 | 65.34 | 66.23 | 192,829 | +0.09(+0.14%) |
May 02, 2017 | 64.68 | 68.22 | 64.23 | 66.14 | 347,544 | +2.17(+3.39%) |