Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.53 | 75.99 | 75.10 | 75.99 | 1,960 | +1.53(+2.05%) |
Jul 28, 2017 | 72.99 | 74.47 | 72.99 | 74.47 | 4,914 | +1.30(+1.78%) |
Jul 27, 2017 | 75.48 | 76.51 | 73.07 | 73.17 | 7,494 | -2.10(-2.78%) |
Jul 26, 2017 | 77.18 | 77.39 | 74.98 | 75.26 | 5,289 | -1.94(-2.51%) |
Jul 25, 2017 | 76.37 | 77.61 | 76.30 | 77.20 | 9,392 | +3.10(+4.18%) |
Jul 24, 2017 | 72.95 | 74.17 | 72.95 | 74.10 | 7,502 | +1.14(+1.56%) |
Jul 21, 2017 | 72.79 | 73.57 | 72.79 | 72.97 | 4,604 | -0.65(-0.89%) |
Jul 20, 2017 | 73.00 | 73.62 | 73.00 | 73.62 | 692 | +0.29(+0.39%) |
Jul 19, 2017 | 73.09 | 74.10 | 72.78 | 73.33 | 3,280 | +0.32(+0.44%) |
Jul 18, 2017 | 71.97 | 73.54 | 71.76 | 73.01 | 15,206 | -0.38(-0.52%) |
Jul 17, 2017 | 73.54 | 73.98 | 72.96 | 73.39 | 6,603 | -0.41(-0.56%) |
Jul 14, 2017 | 73.05 | 74.50 | 71.77 | 73.80 | 31,214 | -1.30(-1.73%) |
Jul 13, 2017 | 73.61 | 75.10 | 73.61 | 75.10 | 6,636 | +1.48(+2.01%) |
Jul 12, 2017 | 73.57 | 74.10 | 73.22 | 73.61 | 15,736 | +0.00(+0.00%) |
Jul 11, 2017 | 74.68 | 74.68 | 73.23 | 73.61 | 16,425 | -1.74(-2.32%) |
Jul 10, 2017 | 76.08 | 76.08 | 74.94 | 75.36 | 10,376 | -0.43(-0.57%) |
Jul 07, 2017 | 74.99 | 75.87 | 74.74 | 75.79 | 10,931 | +1.72(+2.32%) |
Jul 06, 2017 | 76.33 | 76.46 | 74.08 | 74.08 | 12,123 | -1.86(-2.45%) |
Jul 05, 2017 | 76.56 | 76.56 | 74.89 | 75.94 | 17,937 | +0.64(+0.85%) |
Jul 03, 2017 | 73.86 | 76.99 | 73.86 | 75.30 | 14,347 | +2.96(+4.09%) |
Jun 30, 2017 | 73.79 | 74.05 | 72.22 | 72.34 | 10,465 | -0.69(-0.94%) |
Jun 29, 2017 | 74.51 | 75.00 | 71.68 | 73.03 | 17,057 | +1.78(+2.50%) |
Jun 28, 2017 | 68.99 | 71.24 | 68.99 | 71.24 | 8,300 | +2.92(+4.28%) |
Jun 27, 2017 | 67.63 | 69.53 | 67.63 | 68.32 | 6,425 | +1.14(+1.69%) |
Jun 26, 2017 | 66.53 | 67.18 | 65.61 | 67.18 | 11,658 | +1.17(+1.77%) |
Jun 23, 2017 | 67.14 | 67.14 | 66.01 | 66.01 | 3,370 | -0.63(-0.95%) |
Jun 22, 2017 | 66.67 | 67.46 | 66.40 | 66.65 | 14,781 | -0.98(-1.45%) |
Jun 21, 2017 | 70.43 | 70.43 | 67.63 | 67.63 | 6,086 | -2.70(-3.84%) |
Jun 20, 2017 | 70.93 | 70.93 | 70.13 | 70.32 | 2,853 | -0.89(-1.25%) |
Jun 19, 2017 | 70.04 | 71.65 | 70.04 | 71.21 | 5,438 | +1.82(+2.63%) |
Jun 16, 2017 | 68.79 | 69.94 | 68.79 | 69.39 | 15,363 | -0.28(-0.40%) |
Jun 15, 2017 | 70.06 | 70.55 | 69.42 | 69.67 | 1,780 | -0.82(-1.17%) |
Jun 14, 2017 | 68.59 | 70.49 | 67.27 | 70.49 | 13,440 | +0.59(+0.84%) |
Jun 13, 2017 | 69.82 | 70.40 | 69.64 | 69.90 | 6,082 | +1.21(+1.76%) |
Jun 12, 2017 | 69.26 | 69.88 | 68.00 | 68.69 | 30,286 | +0.01(+0.01%) |
Jun 09, 2017 | 67.18 | 69.57 | 66.77 | 68.69 | 27,226 | +3.43(+5.25%) |
Jun 08, 2017 | 62.91 | 65.92 | 62.91 | 65.26 | 16,412 | +2.35(+3.74%) |
Jun 07, 2017 | 61.25 | 62.91 | 61.25 | 62.91 | 6,989 | +1.84(+3.01%) |
Jun 06, 2017 | 60.67 | 61.62 | 60.67 | 61.07 | 3,441 | -1.35(-2.16%) |
Jun 05, 2017 | 61.51 | 63.18 | 61.51 | 62.42 | 4,131 | +0.73(+1.19%) |
Jun 02, 2017 | 61.04 | 62.40 | 60.63 | 61.68 | 11,319 | -0.30(-0.48%) |
Jun 01, 2017 | 60.44 | 62.23 | 60.44 | 61.98 | 3,449 | +1.78(+2.96%) |
May 31, 2017 | 60.43 | 60.43 | 59.28 | 60.20 | 19,484 | -1.53(-2.48%) |
May 30, 2017 | 61.49 | 62.63 | 61.49 | 61.73 | 4,880 | -1.68(-2.66%) |
May 26, 2017 | 62.76 | 63.67 | 62.76 | 63.41 | 5,282 | -0.11(-0.17%) |
May 25, 2017 | 63.64 | 63.93 | 62.95 | 63.52 | 7,039 | +0.41(+0.65%) |
May 24, 2017 | 63.01 | 63.11 | 62.29 | 63.11 | 7,287 | +0.08(+0.13%) |
May 23, 2017 | 61.38 | 63.35 | 61.00 | 63.03 | 6,409 | +1.66(+2.71%) |
May 22, 2017 | 61.24 | 61.80 | 61.24 | 61.37 | 4,227 | +0.71(+1.18%) |
May 19, 2017 | 60.26 | 61.73 | 60.26 | 60.65 | 7,159 | +1.03(+1.73%) |
May 18, 2017 | 58.92 | 60.41 | 58.69 | 59.62 | 23,592 | +0.95(+1.62%) |
May 17, 2017 | 61.73 | 64.48 | 58.50 | 58.67 | 28,526 | -6.00(-9.27%) |
May 16, 2017 | 65.06 | 65.06 | 64.01 | 64.67 | 7,737 | +0.26(+0.41%) |
May 15, 2017 | 62.93 | 64.67 | 62.93 | 64.41 | 10,539 | +1.63(+2.59%) |
May 12, 2017 | 63.11 | 63.11 | 61.99 | 62.78 | 5,813 | -1.06(-1.66%) |
May 11, 2017 | 63.92 | 64.08 | 62.71 | 63.84 | 9,693 | -0.83(-1.29%) |
May 10, 2017 | 64.11 | 64.70 | 64.07 | 64.67 | 3,303 | +0.52(+0.81%) |
May 09, 2017 | 65.18 | 65.37 | 64.15 | 64.15 | 3,582 | -0.80(-1.24%) |
May 08, 2017 | 65.74 | 65.86 | 64.87 | 64.95 | 4,201 | -0.73(-1.12%) |
May 05, 2017 | 66.39 | 66.39 | 64.96 | 65.69 | 10,458 | +0.13(+0.19%) |
May 04, 2017 | 66.07 | 67.02 | 65.38 | 65.56 | 6,490 | +0.40(+0.61%) |
May 03, 2017 | 64.33 | 65.20 | 64.27 | 65.16 | 2,657 | +1.49(+2.34%) |
May 02, 2017 | 63.92 | 63.92 | 63.30 | 63.67 | 2,625 | -0.56(-0.87%) |