Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 62.32 | 62.48 | 61.11 | 61.44 | 913,932 | -0.72(-1.16%) |
Jul 28, 2017 | 63.18 | 63.42 | 61.96 | 62.16 | 833,181 | -1.34(-2.11%) |
Jul 27, 2017 | 64.83 | 65.10 | 62.36 | 63.50 | 772,203 | -0.99(-1.54%) |
Jul 26, 2017 | 64.38 | 65.01 | 63.78 | 64.49 | 608,534 | +0.43(+0.67%) |
Jul 25, 2017 | 63.10 | 64.12 | 62.11 | 64.06 | 916,620 | +0.99(+1.57%) |
Jul 24, 2017 | 63.47 | 63.89 | 62.99 | 63.07 | 623,973 | -0.27(-0.43%) |
Jul 21, 2017 | 63.77 | 63.79 | 62.92 | 63.34 | 592,033 | -0.50(-0.78%) |
Jul 20, 2017 | 64.00 | 63.28 | 63.84 | 778,545 | +0.17(+0.27%) | |
Jul 19, 2017 | 62.00 | 63.76 | 61.63 | 63.67 | 1,007,524 | +1.95(+3.16%) |
Jul 18, 2017 | 62.38 | 62.72 | 60.52 | 61.72 | 2,758,643 | -3.58(-5.48%) |
Jul 17, 2017 | 65.49 | 65.81 | 64.96 | 65.30 | 432,306 | -0.23(-0.35%) |
Jul 14, 2017 | 65.15 | 65.67 | 64.94 | 65.53 | 513,103 | +0.61(+0.94%) |
Jul 13, 2017 | 64.84 | 65.44 | 64.40 | 64.92 | 591,725 | +0.29(+0.45%) |
Jul 12, 2017 | 64.97 | 65.37 | 64.25 | 64.63 | 841,571 | +0.33(+0.51%) |
Jul 11, 2017 | 64.00 | 64.46 | 63.55 | 64.30 | 557,636 | +0.35(+0.55%) |
Jul 10, 2017 | 63.67 | 64.07 | 63.26 | 63.95 | 544,002 | +0.25(+0.39%) |
Jul 07, 2017 | 62.99 | 64.13 | 62.76 | 63.70 | 668,949 | +1.11(+1.77%) |
Jul 06, 2017 | 62.58 | 63.39 | 61.83 | 62.59 | 947,284 | -0.73(-1.15%) |
Jul 05, 2017 | 63.36 | 64.37 | 62.99 | 63.32 | 812,468 | +0.10(+0.16%) |
Jul 03, 2017 | 63.51 | 64.15 | 62.76 | 63.22 | 502,060 | +0.50(+0.80%) |
Jun 30, 2017 | 63.75 | 64.05 | 62.61 | 62.72 | 862,135 | -0.56(-0.88%) |
Jun 29, 2017 | 64.43 | 64.86 | 61.80 | 63.28 | 1,136,851 | -1.66(-2.56%) |
Jun 28, 2017 | 64.37 | 65.08 | 63.41 | 64.94 | 613,594 | +1.16(+1.82%) |
Jun 27, 2017 | 64.92 | 65.09 | 63.65 | 63.78 | 909,575 | -1.27(-1.95%) |
Jun 26, 2017 | 66.56 | 66.65 | 64.51 | 65.05 | 953,195 | -0.96(-1.45%) |
Jun 23, 2017 | 66.40 | 66.01 | 845,904 | +1.08(+1.66%) | ||
Jun 22, 2017 | 64.77 | 65.47 | 64.13 | 64.93 | 692,479 | +0.04(+0.06%) |
Jun 21, 2017 | 63.36 | 65.07 | 63.36 | 64.89 | 802,100 | +1.79(+2.84%) |
Jun 20, 2017 | 64.63 | 64.89 | 63.00 | 63.10 | 948,682 | -1.76(-2.71%) |
Jun 19, 2017 | 63.42 | 65.25 | 63.30 | 64.86 | 1,280,835 | +2.25(+3.59%) |
Jun 16, 2017 | 62.80 | 63.94 | 62.12 | 62.61 | 1,392,957 | -0.36(-0.57%) |
Jun 15, 2017 | 62.79 | 63.51 | 62.05 | 62.97 | 935,427 | -1.13(-1.76%) |
Jun 14, 2017 | 65.13 | 65.27 | 62.97 | 64.10 | 833,976 | -0.92(-1.41%) |
Jun 13, 2017 | 65.72 | 66.70 | 64.52 | 65.02 | 1,060,862 | +0.42(+0.65%) |
Jun 12, 2017 | 65.83 | 65.97 | 62.20 | 64.60 | 2,454,913 | -2.70(-4.01%) |
Jun 09, 2017 | 71.35 | 71.97 | 65.46 | 67.30 | 1,796,952 | -3.86(-5.42%) |
Jun 08, 2017 | 70.00 | 71.25 | 69.40 | 71.16 | 843,548 | +1.59(+2.29%) |
Jun 07, 2017 | 69.07 | 70.31 | 68.89 | 69.57 | 894,441 | +0.72(+1.05%) |
Jun 06, 2017 | 68.00 | 69.59 | 67.57 | 68.85 | 1,302,250 | +0.68(+1.00%) |
Jun 05, 2017 | 67.45 | 68.84 | 67.37 | 68.17 | 1,059,624 | +0.69(+1.02%) |
Jun 02, 2017 | 68.12 | 68.42 | 67.14 | 67.48 | 1,082,492 | -0.50(-0.74%) |
Jun 01, 2017 | 66.76 | 68.72 | 66.00 | 67.98 | 1,676,277 | +2.03(+3.08%) |
May 31, 2017 | 66.00 | 66.50 | 65.01 | 65.95 | 635,850 | +0.09(+0.14%) |
May 30, 2017 | 66.42 | 66.85 | 65.59 | 65.86 | 511,862 | -0.57(-0.86%) |
May 26, 2017 | 65.83 | 66.54 | 65.09 | 66.43 | 698,793 | +0.59(+0.90%) |
May 25, 2017 | 65.75 | 66.83 | 65.42 | 65.84 | 830,548 | +0.45(+0.69%) |
May 24, 2017 | 65.49 | 65.84 | 65.14 | 65.39 | 725,158 | +0.40(+0.62%) |
May 23, 2017 | 65.56 | 65.56 | 64.14 | 64.99 | 890,856 | -0.08(-0.12%) |
May 22, 2017 | 65.22 | 65.29 | 64.62 | 65.07 | 781,879 | +0.37(+0.57%) |
May 19, 2017 | 63.78 | 65.13 | 63.78 | 64.70 | 672,212 | +1.15(+1.81%) |
May 18, 2017 | 63.00 | 64.42 | 62.10 | 63.55 | 1,273,669 | +0.60(+0.95%) |
May 17, 2017 | 66.10 | 66.85 | 62.91 | 62.95 | 1,377,256 | -4.14(-6.17%) |
May 16, 2017 | 65.24 | 67.47 | 65.08 | 67.09 | 1,292,070 | +2.23(+3.44%) |
May 15, 2017 | 64.31 | 65.11 | 63.83 | 64.86 | 1,369,778 | +0.88(+1.38%) |
May 12, 2017 | 64.00 | 64.71 | 63.70 | 63.98 | 1,181,973 | -0.34(-0.53%) |
May 11, 2017 | 63.78 | 65.04 | 63.42 | 64.32 | 1,173,208 | +0.15(+0.23%) |
May 10, 2017 | 63.93 | 64.27 | 63.06 | 64.17 | 1,317,848 | +0.63(+0.99%) |
May 09, 2017 | 63.30 | 64.07 | 63.13 | 63.54 | 782,346 | +0.55(+0.87%) |
May 08, 2017 | 63.80 | 64.17 | 62.73 | 62.99 | 1,014,012 | -0.72(-1.13%) |
May 05, 2017 | 64.83 | 64.83 | 62.92 | 63.71 | 1,028,817 | -0.78(-1.21%) |
May 04, 2017 | 65.00 | 65.75 | 63.79 | 64.49 | 1,629,770 | +0.07(+0.11%) |
May 03, 2017 | 63.00 | 65.06 | 62.58 | 64.42 | 2,066,459 | -0.24(-0.37%) |
May 02, 2017 | 64.73 | 65.02 | 64.08 | 64.66 | 1,036,612 | -0.52(-0.80%) |