Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 58.37 | 58.54 | 57.47 | 57.90 | 312,211 | -0.40(-0.69%) |
Jul 28, 2017 | 58.22 | 59.70 | 57.88 | 58.30 | 221,609 | -0.04(-0.07%) |
Jul 27, 2017 | 58.94 | 59.83 | 58.08 | 58.34 | 167,961 | -0.58(-0.98%) |
Jul 26, 2017 | 60.94 | 60.94 | 57.36 | 58.92 | 407,938 | -5.34(-8.31%) |
Jul 25, 2017 | 63.90 | 64.76 | 62.87 | 64.26 | 156,256 | +0.66(+1.03%) |
Jul 24, 2017 | 63.27 | 64.00 | 62.91 | 63.60 | 119,702 | +0.17(+0.28%) |
Jul 21, 2017 | 63.48 | 63.48 | 62.90 | 63.43 | 116,617 | +0.08(+0.13%) |
Jul 20, 2017 | 63.15 | 63.60 | 62.78 | 63.35 | 140,715 | -0.02(-0.03%) |
Jul 19, 2017 | 63.57 | 64.78 | 63.23 | 63.37 | 139,391 | -0.15(-0.24%) |
Jul 18, 2017 | 64.12 | 64.12 | 63.40 | 63.52 | 198,399 | -0.72(-1.12%) |
Jul 17, 2017 | 65.34 | 65.51 | 64.00 | 64.24 | 90,783 | -1.11(-1.70%) |
Jul 14, 2017 | 64.21 | 65.47 | 64.21 | 65.35 | 82,169 | +0.90(+1.40%) |
Jul 13, 2017 | 64.64 | 64.70 | 63.36 | 64.45 | 164,311 | -0.20(-0.31%) |
Jul 12, 2017 | 65.23 | 65.78 | 64.47 | 64.65 | 83,340 | -0.16(-0.25%) |
Jul 11, 2017 | 65.20 | 65.91 | 64.41 | 64.81 | 210,020 | -0.39(-0.60%) |
Jul 10, 2017 | 66.32 | 66.54 | 65.03 | 65.20 | 109,960 | -1.28(-1.93%) |
Jul 07, 2017 | 65.74 | 66.63 | 65.25 | 66.48 | 78,091 | +0.82(+1.25%) |
Jul 06, 2017 | 67.16 | 67.16 | 65.12 | 65.66 | 170,456 | -2.03(-3.00%) |
Jul 05, 2017 | 67.55 | 67.92 | 66.27 | 67.69 | 86,102 | +0.13(+0.19%) |
Jul 03, 2017 | 67.84 | 68.24 | 67.55 | 67.56 | 72,099 | -0.33(-0.49%) |
Jun 30, 2017 | 67.30 | 68.11 | 67.01 | 67.89 | 125,601 | +0.59(+0.88%) |
Jun 29, 2017 | 67.02 | 67.54 | 66.20 | 67.30 | 125,093 | +0.30(+0.45%) |
Jun 28, 2017 | 65.70 | 67.14 | 65.66 | 67.00 | 118,554 | +1.47(+2.24%) |
Jun 27, 2017 | 66.75 | 67.34 | 64.88 | 65.53 | 187,668 | -1.46(-2.18%) |
Jun 26, 2017 | 68.47 | 69.35 | 66.93 | 66.99 | 136,767 | -1.36(-1.99%) |
Jun 23, 2017 | 68.60 | 68.35 | 625,245 | +0.31(+0.46%) | ||
Jun 22, 2017 | 67.57 | 68.50 | 67.00 | 68.04 | 113,667 | +0.77(+1.14%) |
Jun 21, 2017 | 65.93 | 67.38 | 65.93 | 67.27 | 147,712 | +1.37(+2.08%) |
Jun 20, 2017 | 66.29 | 66.61 | 65.79 | 65.90 | 76,455 | -0.47(-0.71%) |
Jun 19, 2017 | 66.18 | 66.42 | 65.45 | 66.37 | 86,756 | +0.56(+0.85%) |
Jun 16, 2017 | 65.28 | 65.98 | 65.15 | 65.81 | 173,471 | -0.12(-0.18%) |
Jun 15, 2017 | 65.95 | 65.99 | 65.13 | 65.93 | 86,371 | -0.42(-0.63%) |
Jun 14, 2017 | 65.41 | 66.53 | 65.41 | 66.35 | 134,033 | +0.92(+1.41%) |
Jun 13, 2017 | 65.57 | 66.04 | 64.53 | 65.43 | 189,346 | +0.21(+0.32%) |
Jun 12, 2017 | 65.25 | 65.56 | 64.36 | 65.22 | 113,923 | -0.39(-0.59%) |
Jun 09, 2017 | 65.11 | 65.99 | 64.64 | 65.61 | 130,692 | +0.54(+0.83%) |
Jun 08, 2017 | 64.49 | 65.54 | 63.99 | 65.07 | 145,218 | +1.03(+1.61%) |
Jun 07, 2017 | 63.15 | 64.68 | 63.15 | 64.04 | 214,961 | +0.82(+1.30%) |
Jun 06, 2017 | 62.53 | 63.46 | 62.35 | 63.22 | 142,552 | +0.58(+0.93%) |
Jun 05, 2017 | 61.19 | 62.76 | 60.83 | 62.64 | 196,584 | +1.52(+2.49%) |
Jun 02, 2017 | 60.74 | 61.80 | 60.33 | 61.12 | 184,874 | +0.33(+0.54%) |
Jun 01, 2017 | 60.28 | 61.16 | 60.28 | 60.79 | 133,287 | +0.59(+0.98%) |
May 31, 2017 | 59.98 | 60.40 | 59.35 | 60.20 | 91,219 | +0.27(+0.45%) |
May 30, 2017 | 60.39 | 60.67 | 59.54 | 59.93 | 54,435 | -0.56(-0.93%) |
May 26, 2017 | 60.61 | 60.91 | 59.97 | 60.49 | 74,423 | -0.16(-0.26%) |
May 25, 2017 | 60.14 | 60.97 | 59.74 | 60.65 | 148,958 | +0.60(+1.00%) |
May 24, 2017 | 59.56 | 60.07 | 59.35 | 60.05 | 90,282 | +0.57(+0.96%) |
May 23, 2017 | 59.93 | 60.13 | 59.39 | 59.48 | 143,217 | -0.34(-0.57%) |
May 22, 2017 | 59.59 | 59.97 | 59.53 | 59.82 | 84,052 | +0.31(+0.52%) |
May 19, 2017 | 60.16 | 60.44 | 59.33 | 59.51 | 123,431 | -0.34(-0.57%) |
May 18, 2017 | 59.63 | 60.22 | 59.52 | 59.85 | 118,525 | +0.01(+0.02%) |
May 17, 2017 | 60.30 | 60.96 | 59.81 | 59.84 | 125,655 | -0.66(-1.09%) |
May 16, 2017 | 60.60 | 61.00 | 59.94 | 60.50 | 104,308 | +0.00(+0.00%) |
May 15, 2017 | 61.14 | 61.68 | 60.50 | 60.50 | 140,277 | -0.78(-1.27%) |
May 12, 2017 | 60.34 | 61.69 | 60.27 | 61.28 | 102,017 | +0.88(+1.46%) |
May 11, 2017 | 60.74 | 61.25 | 60.31 | 60.40 | 170,156 | -0.59(-0.97%) |
May 10, 2017 | 60.66 | 62.04 | 60.35 | 60.99 | 278,720 | +0.31(+0.51%) |
May 09, 2017 | 60.75 | 61.95 | 60.32 | 60.68 | 220,136 | -0.12(-0.20%) |
May 08, 2017 | 60.71 | 64.04 | 60.31 | 60.80 | 115,704 | +0.53(+0.88%) |
May 05, 2017 | 61.96 | 63.38 | 59.94 | 60.27 | 164,922 | -0.69(-1.13%) |
May 04, 2017 | 66.30 | 66.30 | 58.05 | 60.96 | 380,333 | +5.53(+9.98%) |
May 03, 2017 | 55.75 | 56.03 | 54.87 | 55.43 | 83,337 | -0.27(-0.48%) |
May 02, 2017 | 55.20 | 56.03 | 55.08 | 55.70 | 69,597 | +0.77(+1.40%) |