Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 67.01 | 67.57 | 66.68 | 67.57 | 3,028 | +1.44(+2.18%) |
Jul 28, 2017 | 65.30 | 66.14 | 65.30 | 66.13 | 1,295 | +1.29(+1.99%) |
Jul 27, 2017 | 66.09 | 66.09 | 64.83 | 64.83 | 307 | -0.48(-0.74%) |
Jul 26, 2017 | 64.61 | 65.31 | 63.79 | 65.31 | 2,066 | +0.38(+0.59%) |
Jul 25, 2017 | 66.38 | 66.61 | 65.14 | 64.93 | 3,197 | -0.27(-0.42%) |
Jul 24, 2017 | 65.09 | 65.36 | 64.75 | 65.21 | 7,553 | +0.35(+0.54%) |
Jul 21, 2017 | 65.45 | 65.57 | 64.85 | 64.85 | 3,331 | -0.98(-1.49%) |
Jul 20, 2017 | 66.08 | 66.08 | 65.14 | 65.83 | 1,049 | +0.63(+0.96%) |
Jul 19, 2017 | 65.56 | 66.11 | 64.65 | 65.21 | 7,616 | +0.12(+0.18%) |
Jul 18, 2017 | 64.29 | 65.09 | 64.29 | 65.09 | 702 | +1.15(+1.79%) |
Jul 17, 2017 | 64.67 | 64.67 | 63.94 | 63.94 | 1,692 | -0.27(-0.43%) |
Jul 14, 2017 | 63.94 | 64.51 | 63.94 | 64.22 | 5,895 | +1.15(+1.82%) |
Jul 13, 2017 | 62.47 | 63.08 | 62.47 | 63.07 | 4,137 | +0.85(+1.37%) |
Jul 12, 2017 | 60.41 | 62.36 | 59.72 | 62.22 | 10,137 | +3.50(+5.96%) |
Jul 11, 2017 | 58.06 | 58.72 | 58.06 | 58.72 | 3,657 | +1.80(+3.17%) |
Jul 10, 2017 | 56.02 | 57.05 | 56.02 | 56.92 | 4,441 | +1.62(+2.92%) |
Jul 07, 2017 | 55.62 | 55.62 | 54.15 | 55.30 | 2,191 | +0.73(+1.35%) |
Jul 06, 2017 | 54.75 | 55.17 | 54.57 | 54.57 | 1,109 | -1.60(-2.84%) |
Jul 05, 2017 | 55.94 | 56.25 | 54.44 | 56.16 | 1,512 | +0.16(+0.28%) |
Jul 03, 2017 | 56.09 | 56.38 | 55.86 | 56.01 | 1,348 | +0.64(+1.15%) |
Jun 30, 2017 | 54.74 | 55.37 | 54.47 | 55.37 | 1,271 | +1.54(+2.87%) |
Jun 29, 2017 | 54.51 | 54.51 | 53.83 | 53.83 | 290 | -0.84(-1.53%) |
Jun 28, 2017 | 53.44 | 54.76 | 52.82 | 54.66 | 1,638 | +1.67(+3.14%) |
Jun 27, 2017 | 53.47 | 53.86 | 52.86 | 53.00 | 4,055 | -1.78(-3.26%) |
Jun 26, 2017 | 53.22 | 54.78 | 53.22 | 54.78 | 2,483 | +2.89(+5.57%) |
Jun 23, 2017 | 51.89 | 52.09 | 51.59 | 51.89 | 1,872 | -0.12(-0.23%) |
Jun 22, 2017 | 51.66 | 52.01 | 51.12 | 52.01 | 1,978 | +0.71(+1.38%) |
Jun 21, 2017 | 52.09 | 52.36 | 50.72 | 51.30 | 3,597 | +0.05(+0.10%) |
Jun 20, 2017 | 53.42 | 53.50 | 51.23 | 51.25 | 3,706 | -3.76(-6.84%) |
Jun 19, 2017 | 53.89 | 55.48 | 53.89 | 55.02 | 3,545 | +0.49(+0.90%) |
Jun 16, 2017 | 54.12 | 54.53 | 53.87 | 54.53 | 4,218 | +0.62(+1.15%) |
Jun 15, 2017 | 53.33 | 54.07 | 53.05 | 53.91 | 2,315 | -1.19(-2.15%) |
Jun 14, 2017 | 55.33 | 56.16 | 54.21 | 55.09 | 8,220 | +1.01(+1.87%) |
Jun 13, 2017 | 53.82 | 54.08 | 53.59 | 54.08 | 751 | +0.50(+0.93%) |
Jun 12, 2017 | 54.81 | 54.82 | 52.52 | 53.59 | 18,522 | -1.28(-2.34%) |
Jun 09, 2017 | 56.01 | 56.73 | 54.87 | 54.87 | 3,569 | -2.20(-3.86%) |
Jun 08, 2017 | 56.54 | 57.07 | 55.74 | 57.07 | 3,106 | -0.50(-0.87%) |
Jun 07, 2017 | 57.81 | 58.41 | 56.78 | 57.57 | 6,697 | +0.29(+0.51%) |
Jun 06, 2017 | 56.30 | 57.50 | 55.91 | 57.28 | 16,432 | +1.30(+2.33%) |
Jun 05, 2017 | 56.69 | 56.69 | 55.51 | 55.98 | 2,659 | -1.19(-2.07%) |
Jun 02, 2017 | 58.43 | 58.43 | 56.91 | 57.16 | 5,522 | +0.07(+0.12%) |
Jun 01, 2017 | 58.75 | 59.20 | 56.72 | 57.09 | 10,671 | -0.95(-1.64%) |
May 31, 2017 | 59.48 | 60.06 | 57.98 | 58.04 | 4,439 | -1.36(-2.29%) |
May 30, 2017 | 59.04 | 59.45 | 59.00 | 59.41 | 2,734 | +0.24(+0.40%) |
May 26, 2017 | 58.79 | 59.82 | 58.79 | 59.17 | 13,204 | +1.88(+3.28%) |
May 25, 2017 | 58.65 | 59.00 | 56.41 | 57.29 | 13,829 | -0.80(-1.38%) |
May 24, 2017 | 58.26 | 60.28 | 57.80 | 58.09 | 17,148 | +1.13(+1.98%) |
May 23, 2017 | 55.57 | 57.32 | 55.57 | 56.97 | 21,006 | +2.68(+4.95%) |
May 22, 2017 | 54.97 | 55.57 | 52.47 | 54.28 | 37,340 | -3.23(-5.62%) |
May 19, 2017 | 56.41 | 58.06 | 55.75 | 57.52 | 35,915 | +6.53(+12.80%) |
May 18, 2017 | 49.34 | 57.78 | 47.34 | 50.99 | 107,595 | -24.17(-32.16%) |
May 17, 2017 | 78.49 | 78.67 | 75.03 | 75.16 | 7,923 | -5.27(-6.55%) |
May 16, 2017 | 79.65 | 80.45 | 78.91 | 80.43 | 2,892 | +1.49(+1.89%) |
May 15, 2017 | 78.41 | 79.36 | 78.39 | 78.94 | 3,972 | +1.18(+1.51%) |
May 12, 2017 | 76.32 | 78.03 | 76.14 | 77.77 | 8,012 | +3.10(+4.15%) |
May 11, 2017 | 73.98 | 75.02 | 73.78 | 74.67 | 3,005 | +1.40(+1.91%) |
May 10, 2017 | 72.57 | 73.54 | 72.57 | 73.27 | 9,749 | +3.08(+4.38%) |
May 09, 2017 | 68.69 | 70.66 | 68.69 | 70.19 | 6,076 | +2.59(+3.83%) |
May 08, 2017 | 68.50 | 69.61 | 67.61 | 67.61 | 5,017 | -1.77(-2.56%) |
May 05, 2017 | 68.26 | 69.58 | 67.71 | 69.38 | 8,188 | +2.36(+3.52%) |
May 04, 2017 | 69.35 | 69.35 | 66.90 | 67.02 | 2,420 | -3.82(-5.39%) |
May 03, 2017 | 71.93 | 71.96 | 70.84 | 70.84 | 4,862 | -1.16(-1.61%) |
May 02, 2017 | 69.97 | 72.67 | 69.96 | 72.00 | 10,972 | +2.72(+3.93%) |