Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 67.41 | 67.90 | 63.57 | 63.79 | 1,098,925 | -4.02(-5.93%) |
Jul 28, 2017 | 64.08 | 68.17 | 63.85 | 67.81 | 1,014,323 | +2.51(+3.85%) |
Jul 27, 2017 | 71.88 | 72.14 | 63.58 | 65.30 | 2,495,411 | -5.56(-7.85%) |
Jul 26, 2017 | 70.60 | 72.14 | 70.09 | 70.86 | 906,467 | +0.63(+0.90%) |
Jul 25, 2017 | 74.87 | 74.92 | 69.08 | 70.23 | 2,885,628 | -3.16(-4.31%) |
Jul 24, 2017 | 70.70 | 73.39 | 69.39 | 73.39 | 1,711,755 | +2.69(+3.81%) |
Jul 21, 2017 | 68.52 | 71.55 | 68.52 | 70.70 | 1,107,077 | +1.53(+2.21%) |
Jul 20, 2017 | 67.13 | 70.94 | 66.95 | 69.17 | 2,262,998 | +2.72(+4.09%) |
Jul 19, 2017 | 66.82 | 68.65 | 65.47 | 66.45 | 2,030,341 | +2.02(+3.14%) |
Jul 18, 2017 | 63.88 | 65.11 | 63.04 | 64.43 | 934,670 | -0.13(-0.20%) |
Jul 17, 2017 | 67.03 | 68.19 | 64.47 | 64.56 | 1,348,692 | -1.78(-2.69%) |
Jul 14, 2017 | 66.35 | 68.34 | 65.85 | 66.34 | 1,299,802 | -0.32(-0.47%) |
Jul 13, 2017 | 65.31 | 68.20 | 61.72 | 66.66 | 3,055,158 | +1.34(+2.05%) |
Jul 12, 2017 | 64.57 | 65.65 | 63.58 | 65.32 | 1,427,839 | +1.83(+2.89%) |
Jul 11, 2017 | 62.32 | 64.25 | 61.93 | 63.49 | 1,402,325 | +1.74(+2.83%) |
Jul 10, 2017 | 64.79 | 65.05 | 61.17 | 61.74 | 1,457,999 | -2.66(-4.13%) |
Jul 07, 2017 | 65.16 | 65.54 | 63.58 | 64.40 | 1,388,715 | +0.54(+0.85%) |
Jul 06, 2017 | 67.15 | 62.87 | 63.86 | 1,753,305 | -3.83(-5.66%) | |
Jul 05, 2017 | 63.82 | 68.07 | 63.68 | 67.70 | 1,759,678 | +3.89(+6.10%) |
Jul 03, 2017 | 62.57 | 64.86 | 62.13 | 63.80 | 959,783 | +1.65(+2.65%) |
Jun 30, 2017 | 64.56 | 64.56 | 61.42 | 62.16 | 1,509,912 | -2.61(-4.03%) |
Jun 29, 2017 | 67.20 | 67.76 | 62.40 | 64.77 | 2,012,002 | -2.68(-3.98%) |
Jun 28, 2017 | 64.16 | 68.11 | 61.91 | 67.45 | 2,095,835 | +4.79(+7.65%) |
Jun 27, 2017 | 69.34 | 70.38 | 62.44 | 62.66 | 2,027,184 | -7.33(-10.48%) |
Jun 26, 2017 | 71.96 | 72.03 | 67.67 | 69.99 | 2,085,303 | -0.89(-1.25%) |
Jun 23, 2017 | 66.64 | 70.98 | 64.97 | 70.88 | 2,213,175 | +3.12(+4.61%) |
Jun 22, 2017 | 67.73 | 70.38 | 65.31 | 67.75 | 2,730,495 | +1.73(+2.61%) |
Jun 21, 2017 | 60.13 | 66.05 | 58.98 | 66.03 | 2,339,457 | +8.16(+14.11%) |
Jun 20, 2017 | 56.19 | 61.43 | 55.76 | 57.87 | 2,326,836 | +1.90(+3.40%) |
Jun 19, 2017 | 52.14 | 56.74 | 51.83 | 55.96 | 2,000,116 | +5.43(+10.75%) |
Jun 16, 2017 | 49.85 | 50.67 | 48.63 | 50.53 | 740,325 | +0.30(+0.59%) |
Jun 15, 2017 | 51.12 | 52.09 | 48.80 | 50.24 | 1,435,952 | -2.02(-3.87%) |
Jun 14, 2017 | 51.30 | 53.44 | 50.87 | 52.26 | 1,471,497 | +0.95(+1.84%) |
Jun 13, 2017 | 50.40 | 51.31 | 49.30 | 51.31 | 892,940 | +1.74(+3.50%) |
Jun 12, 2017 | 49.73 | 50.26 | 46.80 | 49.58 | 1,179,896 | -0.43(-0.87%) |
Jun 09, 2017 | 50.62 | 52.74 | 48.51 | 50.01 | 1,965,144 | -0.34(-0.67%) |
Jun 08, 2017 | 49.09 | 50.62 | 48.49 | 50.34 | 960,262 | +1.45(+2.96%) |
Jun 07, 2017 | 48.76 | 49.64 | 47.72 | 48.90 | 1,109,480 | +0.31(+0.63%) |
Jun 06, 2017 | 48.29 | 50.00 | 47.55 | 48.59 | 941,343 | +0.16(+0.33%) |
Jun 05, 2017 | 50.28 | 50.67 | 47.17 | 48.43 | 1,563,866 | -0.95(-1.92%) |
Jun 02, 2017 | 46.81 | 49.68 | 46.35 | 49.38 | 2,327,682 | +3.12(+6.73%) |
Jun 01, 2017 | 43.14 | 46.77 | 43.10 | 46.26 | 2,405,215 | +3.42(+7.98%) |
May 31, 2017 | 42.98 | 43.29 | 40.81 | 42.84 | 1,746,688 | +0.53(+1.26%) |
May 30, 2017 | 44.63 | 44.95 | 41.92 | 42.31 | 2,844,576 | -2.53(-5.65%) |
May 26, 2017 | 46.45 | 46.96 | 44.46 | 44.84 | 1,643,466 | -2.02(-4.31%) |
May 25, 2017 | 48.39 | 48.41 | 46.53 | 46.87 | 949,410 | -0.74(-1.55%) |
May 24, 2017 | 46.58 | 48.32 | 45.35 | 47.60 | 1,213,796 | +0.99(+2.11%) |
May 23, 2017 | 47.07 | 47.18 | 45.48 | 46.62 | 879,772 | -0.09(-0.19%) |
May 22, 2017 | 45.88 | 47.40 | 44.98 | 46.71 | 1,285,238 | +1.04(+2.29%) |
May 19, 2017 | 47.81 | 49.04 | 45.29 | 45.66 | 1,599,769 | -1.79(-3.78%) |
May 18, 2017 | 44.64 | 47.94 | 44.36 | 47.46 | 1,711,944 | +2.89(+6.48%) |
May 17, 2017 | 47.00 | 47.44 | 44.45 | 44.57 | 1,921,002 | -4.43(-9.03%) |
May 16, 2017 | 48.37 | 49.23 | 47.62 | 48.99 | 1,101,485 | +0.84(+1.74%) |
May 15, 2017 | 48.27 | 48.96 | 47.67 | 48.16 | 931,442 | +0.34(+0.72%) |
May 12, 2017 | 45.93 | 48.17 | 45.11 | 47.81 | 1,341,129 | +1.96(+4.28%) |
May 11, 2017 | 45.65 | 46.51 | 44.09 | 45.85 | 1,328,242 | -0.12(-0.26%) |
May 10, 2017 | 46.05 | 46.54 | 44.51 | 45.97 | 1,149,105 | -0.37(-0.81%) |
May 09, 2017 | 44.60 | 46.57 | 44.36 | 46.34 | 1,473,797 | +2.13(+4.82%) |
May 08, 2017 | 47.71 | 47.71 | 43.82 | 44.21 | 1,972,093 | -3.99(-8.28%) |
May 05, 2017 | 48.95 | 49.10 | 46.59 | 48.21 | 1,368,130 | -1.17(-2.38%) |
May 04, 2017 | 49.38 | 49.95 | 47.92 | 49.38 | 832,344 | +0.50(+1.03%) |
May 03, 2017 | 49.40 | 49.84 | 48.01 | 48.88 | 787,157 | -0.91(-1.82%) |
May 02, 2017 | 52.67 | 52.98 | 48.55 | 49.78 | 1,661,488 | -2.62(-5.00%) |