Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 67.18 | 71.09 | 67.18 | 70.54 | 327,792 | +3.58(+5.35%) |
Jul 28, 2017 | 67.02 | 67.09 | 66.18 | 66.96 | 127,260 | -0.21(-0.31%) |
Jul 27, 2017 | 67.01 | 67.41 | 66.59 | 67.17 | 116,570 | +0.42(+0.63%) |
Jul 26, 2017 | 67.39 | 67.39 | 66.46 | 66.75 | 86,572 | -0.33(-0.49%) |
Jul 25, 2017 | 66.66 | 68.03 | 66.17 | 67.08 | 186,880 | +0.79(+1.19%) |
Jul 24, 2017 | 66.47 | 66.83 | 66.09 | 66.29 | 77,589 | -0.22(-0.33%) |
Jul 21, 2017 | 66.98 | 66.98 | 65.63 | 66.51 | 132,848 | -0.47(-0.70%) |
Jul 20, 2017 | 67.21 | 67.37 | 66.65 | 66.98 | 120,741 | -0.02(-0.03%) |
Jul 19, 2017 | 66.54 | 67.04 | 66.42 | 67.00 | 93,816 | +0.64(+0.97%) |
Jul 18, 2017 | 66.40 | 66.73 | 65.47 | 66.35 | 119,219 | -0.19(-0.29%) |
Jul 17, 2017 | 67.04 | 67.15 | 66.39 | 66.55 | 134,914 | -0.67(-0.99%) |
Jul 14, 2017 | 67.19 | 67.44 | 66.91 | 67.22 | 115,610 | -0.05(-0.07%) |
Jul 13, 2017 | 67.57 | 68.42 | 66.41 | 67.26 | 178,508 | -0.32(-0.47%) |
Jul 12, 2017 | 68.32 | 69.34 | 67.56 | 67.58 | 133,882 | -0.23(-0.34%) |
Jul 11, 2017 | 68.23 | 68.56 | 67.66 | 67.81 | 160,519 | -0.28(-0.42%) |
Jul 10, 2017 | 67.50 | 68.47 | 67.44 | 68.10 | 151,259 | +0.34(+0.50%) |
Jul 07, 2017 | 66.35 | 67.86 | 66.35 | 67.76 | 144,026 | +1.65(+2.49%) |
Jul 06, 2017 | 66.24 | 66.72 | 65.81 | 66.11 | 80,531 | -0.60(-0.91%) |
Jul 05, 2017 | 66.17 | 66.73 | 65.58 | 66.71 | 120,449 | +0.37(+0.55%) |
Jul 03, 2017 | 65.76 | 66.86 | 65.38 | 66.35 | 43,244 | +0.98(+1.50%) |
Jun 30, 2017 | 65.71 | 66.16 | 65.16 | 65.37 | 72,331 | -0.09(-0.14%) |
Jun 29, 2017 | 65.84 | 66.22 | 65.05 | 65.46 | 94,012 | -0.08(-0.13%) |
Jun 28, 2017 | 64.63 | 66.16 | 64.63 | 65.54 | 142,371 | +1.47(+2.29%) |
Jun 27, 2017 | 64.71 | 65.16 | 64.02 | 64.07 | 115,333 | -0.62(-0.96%) |
Jun 26, 2017 | 64.83 | 65.26 | 64.36 | 64.70 | 106,237 | +0.14(+0.21%) |
Jun 23, 2017 | 64.11 | 64.72 | 63.85 | 64.56 | 183,089 | +0.51(+0.80%) |
Jun 22, 2017 | 63.00 | 64.20 | 62.37 | 64.05 | 181,765 | +0.88(+1.39%) |
Jun 21, 2017 | 64.89 | 65.37 | 63.05 | 63.17 | 187,782 | -1.73(-2.67%) |
Jun 20, 2017 | 64.90 | 65.59 | 64.39 | 64.90 | 122,495 | -0.37(-0.56%) |
Jun 19, 2017 | 64.67 | 65.70 | 64.67 | 65.27 | 88,797 | +0.82(+1.28%) |
Jun 16, 2017 | 64.02 | 64.86 | 63.58 | 64.44 | 335,996 | -0.16(-0.26%) |
Jun 15, 2017 | 63.58 | 64.94 | 63.58 | 64.61 | 79,148 | +0.26(+0.40%) |
Jun 14, 2017 | 66.00 | 66.00 | 63.80 | 64.35 | 102,062 | -1.58(-2.40%) |
Jun 13, 2017 | 66.07 | 66.14 | 65.25 | 65.93 | 81,260 | +0.11(+0.17%) |
Jun 12, 2017 | 65.71 | 66.76 | 65.48 | 65.82 | 113,744 | +0.08(+0.13%) |
Jun 09, 2017 | 63.89 | 65.88 | 63.47 | 65.74 | 126,349 | +2.13(+3.35%) |
Jun 08, 2017 | 61.75 | 63.85 | 61.75 | 63.61 | 89,794 | +1.81(+2.93%) |
Jun 07, 2017 | 62.65 | 62.87 | 61.33 | 61.79 | 84,187 | -1.00(-1.59%) |
Jun 06, 2017 | 61.48 | 62.98 | 60.98 | 62.79 | 98,061 | +0.92(+1.48%) |
Jun 05, 2017 | 62.03 | 62.38 | 61.71 | 61.88 | 98,371 | -0.28(-0.46%) |
Jun 02, 2017 | 62.03 | 63.31 | 61.82 | 62.16 | 78,120 | +0.44(+0.71%) |
Jun 01, 2017 | 61.28 | 62.00 | 61.23 | 61.72 | 112,900 | +0.53(+0.87%) |
May 31, 2017 | 61.94 | 61.94 | 60.49 | 61.19 | 161,817 | -0.79(-1.27%) |
May 30, 2017 | 59.93 | 62.07 | 59.64 | 61.98 | 167,672 | +1.83(+3.05%) |
May 26, 2017 | 60.06 | 60.24 | 59.76 | 60.15 | 99,734 | -0.01(-0.02%) |
May 25, 2017 | 60.92 | 61.36 | 59.76 | 60.15 | 114,611 | -0.66(-1.08%) |
May 24, 2017 | 61.26 | 61.89 | 60.55 | 60.81 | 88,694 | -0.58(-0.95%) |
May 23, 2017 | 61.54 | 61.88 | 60.78 | 61.40 | 101,494 | +0.04(+0.06%) |
May 22, 2017 | 61.63 | 61.91 | 60.40 | 61.36 | 125,353 | -0.10(-0.16%) |
May 19, 2017 | 61.83 | 62.35 | 61.40 | 61.46 | 111,392 | +0.06(+0.10%) |
May 18, 2017 | 61.46 | 61.97 | 61.08 | 61.40 | 135,485 | -0.42(-0.68%) |
May 17, 2017 | 63.50 | 63.23 | 61.16 | 61.82 | 207,336 | -1.68(-2.65%) |
May 16, 2017 | 64.43 | 64.45 | 63.08 | 63.50 | 132,332 | -0.84(-1.31%) |
May 15, 2017 | 64.21 | 64.34 | 63.53 | 64.34 | 139,394 | +0.66(+1.03%) |
May 12, 2017 | 64.14 | 64.50 | 63.61 | 63.68 | 120,334 | -0.89(-1.39%) |
May 11, 2017 | 65.28 | 65.28 | 63.75 | 64.57 | 88,430 | -0.77(-1.17%) |
May 10, 2017 | 65.25 | 65.98 | 64.58 | 65.34 | 181,335 | +0.21(+0.32%) |
May 09, 2017 | 65.33 | 65.68 | 64.07 | 65.13 | 178,823 | -0.22(-0.34%) |
May 08, 2017 | 66.30 | 66.35 | 65.26 | 65.35 | 80,292 | -1.26(-1.89%) |
May 05, 2017 | 66.11 | 66.89 | 65.99 | 66.61 | 115,525 | +0.47(+0.72%) |
May 04, 2017 | 66.43 | 66.43 | 65.49 | 66.13 | 137,262 | -0.23(-0.34%) |
May 03, 2017 | 66.05 | 67.24 | 65.48 | 66.36 | 192,440 | +0.09(+0.14%) |
May 02, 2017 | 64.81 | 68.36 | 64.36 | 66.27 | 346,842 | +2.17(+3.39%) |