Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 66.04 | 67.35 | 65.45 | 66.80 | 123,475 | +0.95(+1.44%) |
Jul 28, 2017 | 66.13 | 66.40 | 65.23 | 65.86 | 82,843 | -0.32(-0.48%) |
Jul 27, 2017 | 66.31 | 66.53 | 65.77 | 66.17 | 108,823 | -0.09(-0.14%) |
Jul 26, 2017 | 66.08 | 66.67 | 66.04 | 66.26 | 72,504 | -0.05(-0.07%) |
Jul 25, 2017 | 66.44 | 66.71 | 66.17 | 66.31 | 121,913 | +0.05(+0.07%) |
Jul 24, 2017 | 66.35 | 66.74 | 65.86 | 66.26 | 84,422 | -0.05(-0.07%) |
Jul 21, 2017 | 66.08 | 66.85 | 65.41 | 66.31 | 176,701 | +0.54(+0.82%) |
Jul 20, 2017 | 65.90 | 66.18 | 65.54 | 65.77 | 129,246 | -0.14(-0.21%) |
Jul 19, 2017 | 64.10 | 66.31 | 64.10 | 65.90 | 233,451 | +1.76(+2.74%) |
Jul 18, 2017 | 63.24 | 64.14 | 63.20 | 64.14 | 128,918 | +0.72(+1.14%) |
Jul 17, 2017 | 63.69 | 64.05 | 63.15 | 63.42 | 188,598 | -0.23(-0.35%) |
Jul 14, 2017 | 61.57 | 63.74 | 61.57 | 63.65 | 216,608 | +1.98(+3.22%) |
Jul 13, 2017 | 61.71 | 61.78 | 61.12 | 61.66 | 74,442 | -0.09(-0.15%) |
Jul 12, 2017 | 61.48 | 62.11 | 61.48 | 61.75 | 86,006 | +0.72(+1.18%) |
Jul 11, 2017 | 59.99 | 61.66 | 59.79 | 61.03 | 169,192 | +0.99(+1.65%) |
Jul 10, 2017 | 60.94 | 61.26 | 59.32 | 60.04 | 229,734 | -1.04(-1.70%) |
Jul 07, 2017 | 60.71 | 61.35 | 60.53 | 61.08 | 121,369 | +0.41(+0.67%) |
Jul 06, 2017 | 61.75 | 61.80 | 60.58 | 60.67 | 177,042 | -1.44(-2.32%) |
Jul 05, 2017 | 62.02 | 62.47 | 61.53 | 62.11 | 114,438 | -0.14(-0.22%) |
Jul 03, 2017 | 62.79 | 62.92 | 62.09 | 62.25 | 64,617 | -0.05(-0.07%) |
Jun 30, 2017 | 62.65 | 62.92 | 61.89 | 62.29 | 234,217 | -0.18(-0.29%) |
Jun 29, 2017 | 62.61 | 63.20 | 61.84 | 62.47 | 162,226 | -0.23(-0.36%) |
Jun 28, 2017 | 62.52 | 63.15 | 62.16 | 62.70 | 194,250 | +0.45(+0.72%) |
Jun 27, 2017 | 62.20 | 63.06 | 61.89 | 62.25 | 254,823 | -0.05(-0.07%) |
Jun 26, 2017 | 62.74 | 63.51 | 62.25 | 62.29 | 173,667 | -0.41(-0.65%) |
Jun 23, 2017 | 62.52 | 62.88 | 62.25 | 62.70 | 271,196 | +0.18(+0.29%) |
Jun 22, 2017 | 62.43 | 62.79 | 62.02 | 62.52 | 162,406 | +0.14(+0.22%) |
Jun 21, 2017 | 62.07 | 62.56 | 61.93 | 62.38 | 219,522 | +0.23(+0.36%) |
Jun 20, 2017 | 62.92 | 64.50 | 61.93 | 62.16 | 202,567 | -0.81(-1.29%) |
Jun 19, 2017 | 63.69 | 64.19 | 62.61 | 62.97 | 311,000 | -0.63(-0.99%) |
Jun 16, 2017 | 65.32 | 66.13 | 62.65 | 63.60 | 489,683 | -2.26(-3.42%) |
Jun 15, 2017 | 66.89 | 67.44 | 65.59 | 65.86 | 205,504 | -1.53(-2.28%) |
Jun 14, 2017 | 67.66 | 68.16 | 67.26 | 67.39 | 145,704 | -0.23(-0.33%) |
Jun 13, 2017 | 67.48 | 67.98 | 66.89 | 67.62 | 334,121 | +0.23(+0.33%) |
Jun 12, 2017 | 68.83 | 69.29 | 67.17 | 67.39 | 229,347 | -1.31(-1.90%) |
Jun 09, 2017 | 68.43 | 69.33 | 67.98 | 68.70 | 191,746 | +0.63(+0.93%) |
Jun 08, 2017 | 67.66 | 68.52 | 67.53 | 68.07 | 207,149 | +0.90(+1.34%) |
Jun 07, 2017 | 66.44 | 67.66 | 63.47 | 67.17 | 284,262 | +1.26(+1.92%) |
Jun 06, 2017 | 64.95 | 67.39 | 64.95 | 65.90 | 482,694 | +3.61(+5.79%) |
Jun 05, 2017 | 63.42 | 63.51 | 62.16 | 62.29 | 159,920 | -1.13(-1.78%) |
Jun 02, 2017 | 62.74 | 63.87 | 62.56 | 63.42 | 102,259 | +0.81(+1.30%) |
Jun 01, 2017 | 60.99 | 62.70 | 60.90 | 62.61 | 95,766 | +1.53(+2.51%) |
May 31, 2017 | 61.30 | 61.66 | 60.67 | 61.08 | 119,617 | -0.32(-0.51%) |
May 30, 2017 | 61.71 | 61.75 | 61.12 | 61.39 | 128,399 | -0.36(-0.58%) |
May 26, 2017 | 61.21 | 62.20 | 61.17 | 61.75 | 96,113 | +0.54(+0.88%) |
May 25, 2017 | 61.57 | 62.06 | 61.12 | 61.21 | 81,965 | -0.27(-0.44%) |
May 24, 2017 | 60.94 | 62.20 | 60.90 | 61.48 | 165,276 | +0.63(+1.04%) |
May 23, 2017 | 60.04 | 60.99 | 59.61 | 60.85 | 159,044 | +0.95(+1.58%) |
May 22, 2017 | 59.14 | 59.95 | 59.09 | 59.90 | 91,518 | +0.81(+1.37%) |
May 19, 2017 | 58.01 | 59.41 | 57.87 | 59.09 | 106,896 | +0.97(+1.67%) |
May 18, 2017 | 58.19 | 59.05 | 57.74 | 58.12 | 169,972 | -0.52(-0.88%) |
May 17, 2017 | 58.28 | 58.73 | 58.19 | 58.64 | 149,577 | +0.09(+0.15%) |
May 16, 2017 | 59.00 | 59.00 | 58.28 | 58.55 | 84,697 | -0.45(-0.76%) |
May 15, 2017 | 58.96 | 59.72 | 58.77 | 59.00 | 154,344 | -0.11(-0.19%) |
May 12, 2017 | 59.14 | 59.36 | 58.77 | 59.11 | 86,081 | -0.20(-0.34%) |
May 11, 2017 | 60.44 | 60.60 | 59.27 | 59.32 | 247,638 | -1.40(-2.30%) |
May 10, 2017 | 59.68 | 60.85 | 59.59 | 60.71 | 108,029 | +0.99(+1.66%) |
May 09, 2017 | 59.59 | 60.04 | 59.54 | 59.72 | 94,443 | +0.14(+0.23%) |
May 08, 2017 | 59.05 | 60.04 | 59.05 | 59.59 | 113,184 | +0.54(+0.92%) |
May 05, 2017 | 58.59 | 59.90 | 58.37 | 59.05 | 192,281 | +0.54(+0.93%) |
May 04, 2017 | 58.87 | 59.45 | 57.96 | 58.50 | 175,797 | -0.05(-0.08%) |
May 03, 2017 | 58.87 | 59.05 | 57.92 | 58.55 | 150,391 | -0.50(-0.84%) |
May 02, 2017 | 58.55 | 59.09 | 58.10 | 59.05 | 121,171 | +0.36(+0.61%) |