Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 64.75 | 65.10 | 61.05 | 61.70 | 2,332,195 | -2.20(-3.44%) |
Jul 28, 2017 | 66.00 | 67.60 | 61.00 | 63.90 | 3,823,690 | -9.70(-13.18%) |
Jul 27, 2017 | 77.60 | 77.80 | 72.75 | 73.60 | 1,072,571 | -3.25(-4.23%) |
Jul 26, 2017 | 76.20 | 77.15 | 75.15 | 76.85 | 1,166,033 | +0.90(+1.18%) |
Jul 25, 2017 | 75.90 | 76.30 | 73.85 | 75.95 | 600,537 | +0.30(+0.40%) |
Jul 24, 2017 | 73.40 | 75.95 | 73.10 | 75.65 | 796,874 | +2.55(+3.49%) |
Jul 21, 2017 | 72.75 | 73.55 | 72.15 | 73.10 | 746,005 | -0.10(-0.14%) |
Jul 20, 2017 | 72.95 | 76.22 | 72.05 | 73.20 | 1,328,521 | -2.95(-3.87%) |
Jul 19, 2017 | 73.65 | 76.20 | 73.50 | 76.15 | 1,203,506 | +3.05(+4.17%) |
Jul 18, 2017 | 73.55 | 74.55 | 72.70 | 73.10 | 605,799 | -0.80(-1.08%) |
Jul 17, 2017 | 73.50 | 74.50 | 73.01 | 73.90 | 540,053 | +0.05(+0.07%) |
Jul 14, 2017 | 74.45 | 75.75 | 73.10 | 73.85 | 841,962 | +0.00(+0.00%) |
Jul 13, 2017 | 74.35 | 75.05 | 72.90 | 73.85 | 1,486,828 | -0.30(-0.40%) |
Jul 12, 2017 | 72.00 | 74.80 | 71.86 | 74.15 | 1,100,584 | +2.75(+3.85%) |
Jul 11, 2017 | 69.35 | 71.45 | 68.75 | 71.40 | 622,943 | +2.00(+2.88%) |
Jul 10, 2017 | 71.15 | 71.53 | 69.00 | 69.40 | 361,114 | -0.90(-1.28%) |
Jul 07, 2017 | 69.65 | 71.60 | 69.39 | 70.30 | 405,191 | +1.00(+1.44%) |
Jul 06, 2017 | 69.35 | 70.75 | 68.72 | 69.30 | 335,048 | -0.95(-1.35%) |
Jul 05, 2017 | 69.90 | 70.85 | 68.55 | 70.25 | 375,876 | +1.05(+1.52%) |
Jul 03, 2017 | 70.20 | 70.20 | 67.65 | 69.20 | 317,050 | -0.40(-0.57%) |
Jun 30, 2017 | 71.00 | 71.00 | 68.65 | 69.60 | 694,199 | +0.10(+0.14%) |
Jun 29, 2017 | 72.55 | 73.00 | 68.75 | 69.50 | 915,528 | -3.85(-5.25%) |
Jun 28, 2017 | 71.75 | 74.20 | 70.35 | 73.35 | 793,408 | +2.20(+3.09%) |
Jun 27, 2017 | 72.15 | 74.25 | 70.95 | 71.15 | 660,257 | -1.40(-1.93%) |
Jun 26, 2017 | 77.40 | 77.40 | 72.20 | 72.55 | 694,648 | -4.40(-5.72%) |
Jun 23, 2017 | 74.00 | 77.45 | 73.15 | 76.95 | 1,080,053 | +4.15(+5.70%) |
Jun 22, 2017 | 72.20 | 73.75 | 71.10 | 72.80 | 551,381 | +0.50(+0.69%) |
Jun 21, 2017 | 70.75 | 72.45 | 69.80 | 72.30 | 451,878 | +1.55(+2.19%) |
Jun 20, 2017 | 72.20 | 73.20 | 70.67 | 70.75 | 652,095 | -1.10(-1.53%) |
Jun 19, 2017 | 70.20 | 73.15 | 69.50 | 71.85 | 496,699 | +2.60(+3.75%) |
Jun 16, 2017 | 68.55 | 70.55 | 68.05 | 69.25 | 399,903 | +0.35(+0.51%) |
Jun 15, 2017 | 69.05 | 70.00 | 68.30 | 68.90 | 530,599 | -1.60(-2.27%) |
Jun 14, 2017 | 73.55 | 74.00 | 69.85 | 70.50 | 809,582 | -2.65(-3.62%) |
Jun 13, 2017 | 71.90 | 73.50 | 71.00 | 73.15 | 1,017,730 | +2.60(+3.69%) |
Jun 12, 2017 | 73.15 | 73.95 | 67.25 | 70.55 | 1,714,466 | -3.20(-4.34%) |
Jun 09, 2017 | 78.50 | 79.85 | 73.00 | 73.75 | 1,345,199 | -5.10(-6.47%) |
Jun 08, 2017 | 79.50 | 80.35 | 76.15 | 78.85 | 965,361 | -0.60(-0.76%) |
Jun 07, 2017 | 77.75 | 79.70 | 77.45 | 79.45 | 1,122,692 | +1.70(+2.19%) |
Jun 06, 2017 | 76.00 | 79.85 | 74.90 | 77.75 | 1,104,599 | +2.20(+2.91%) |
Jun 05, 2017 | 76.35 | 77.60 | 75.45 | 75.55 | 772,767 | -1.10(-1.44%) |
Jun 02, 2017 | 74.30 | 76.80 | 73.00 | 76.65 | 866,348 | +2.90(+3.93%) |
Jun 01, 2017 | 73.80 | 75.10 | 73.00 | 73.75 | 751,099 | +0.05(+0.07%) |
May 31, 2017 | 74.40 | 74.99 | 72.34 | 73.70 | 742,215 | -1.05(-1.40%) |
May 30, 2017 | 77.15 | 78.40 | 73.48 | 74.75 | 781,184 | -2.50(-3.24%) |
May 26, 2017 | 76.40 | 77.45 | 75.60 | 77.25 | 402,206 | +1.15(+1.51%) |
May 25, 2017 | 75.75 | 77.45 | 74.65 | 76.10 | 598,333 | +0.75(+1.00%) |
May 24, 2017 | 73.85 | 75.50 | 73.55 | 75.35 | 461,866 | +1.90(+2.59%) |
May 23, 2017 | 76.30 | 76.45 | 73.05 | 73.45 | 848,247 | -2.85(-3.74%) |
May 22, 2017 | 74.10 | 76.90 | 74.10 | 76.30 | 775,799 | +2.35(+3.18%) |
May 19, 2017 | 74.45 | 76.55 | 73.85 | 73.95 | 662,808 | +0.15(+0.20%) |
May 18, 2017 | 72.90 | 74.95 | 72.20 | 73.80 | 932,336 | +1.65(+2.29%) |
May 17, 2017 | 76.60 | 76.60 | 71.80 | 72.15 | 915,247 | -4.70(-6.12%) |
May 16, 2017 | 78.70 | 78.70 | 76.15 | 76.85 | 961,989 | -1.55(-1.98%) |
May 15, 2017 | 78.45 | 80.45 | 77.70 | 78.40 | 1,075,102 | +0.10(+0.13%) |
May 12, 2017 | 74.00 | 78.70 | 73.90 | 78.30 | 880,272 | +4.10(+5.53%) |
May 11, 2017 | 78.35 | 78.45 | 74.15 | 74.20 | 867,653 | -3.25(-4.20%) |
May 10, 2017 | 79.85 | 81.35 | 74.80 | 77.45 | 1,919,244 | +3.30(+4.45%) |
May 09, 2017 | 76.10 | 76.90 | 72.50 | 74.15 | 1,773,538 | -1.15(-1.53%) |
May 08, 2017 | 73.10 | 75.35 | 70.75 | 75.30 | 1,165,000 | +2.00(+2.73%) |
May 05, 2017 | 76.35 | 76.60 | 72.55 | 73.30 | 1,092,549 | -2.90(-3.81%) |
May 04, 2017 | 75.80 | 77.28 | 74.00 | 76.20 | 614,354 | +0.80(+1.06%) |
May 03, 2017 | 75.15 | 76.85 | 73.50 | 75.40 | 918,994 | -0.05(-0.07%) |
May 02, 2017 | 82.00 | 82.35 | 73.35 | 75.45 | 2,300,443 | -5.95(-7.31%) |