Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.90 | 64.27 | 63.14 | 63.83 | 718,899 | -0.07(-0.11%) |
Jul 28, 2017 | 64.64 | 64.64 | 63.17 | 63.90 | 1,038,153 | -0.77(-1.19%) |
Jul 27, 2017 | 64.69 | 68.20 | 64.34 | 64.67 | 1,724,974 | -2.65(-3.94%) |
Jul 26, 2017 | 66.50 | 68.51 | 66.49 | 67.32 | 1,346,460 | +0.78(+1.17%) |
Jul 25, 2017 | 66.33 | 66.65 | 65.60 | 66.54 | 1,219,105 | +0.31(+0.47%) |
Jul 24, 2017 | 66.78 | 66.87 | 65.70 | 66.23 | 1,189,178 | -0.49(-0.74%) |
Jul 21, 2017 | 67.92 | 67.92 | 65.73 | 66.72 | 1,120,117 | -1.84(-2.68%) |
Jul 20, 2017 | 68.62 | 68.89 | 67.73 | 68.55 | 478,962 | +0.36(+0.53%) |
Jul 19, 2017 | 67.99 | 68.38 | 67.44 | 68.19 | 387,089 | +0.45(+0.66%) |
Jul 18, 2017 | 67.99 | 68.20 | 67.57 | 67.75 | 476,479 | -0.14(-0.20%) |
Jul 17, 2017 | 67.12 | 68.20 | 67.12 | 67.88 | 755,184 | +1.03(+1.54%) |
Jul 14, 2017 | 67.49 | 68.06 | 66.60 | 66.85 | 1,117,726 | -0.58(-0.86%) |
Jul 13, 2017 | 66.59 | 67.76 | 66.59 | 67.44 | 659,728 | +0.74(+1.11%) |
Jul 12, 2017 | 66.85 | 67.82 | 66.51 | 66.70 | 1,012,235 | -0.22(-0.33%) |
Jul 11, 2017 | 66.56 | 67.79 | 66.03 | 66.92 | 937,819 | +0.71(+1.07%) |
Jul 10, 2017 | 65.84 | 66.49 | 65.56 | 66.21 | 698,943 | +0.52(+0.80%) |
Jul 07, 2017 | 64.27 | 65.84 | 63.99 | 65.69 | 631,392 | +1.45(+2.25%) |
Jul 06, 2017 | 63.76 | 64.82 | 63.73 | 64.24 | 708,297 | +0.08(+0.12%) |
Jul 05, 2017 | 63.94 | 64.53 | 63.31 | 64.17 | 358,075 | +0.11(+0.17%) |
Jul 03, 2017 | 64.09 | 65.32 | 63.86 | 64.06 | 517,194 | +0.57(+0.90%) |
Jun 30, 2017 | 62.89 | 63.80 | 62.84 | 63.49 | 335,720 | +0.59(+0.94%) |
Jun 29, 2017 | 62.66 | 63.17 | 62.23 | 62.89 | 621,886 | +0.11(+0.17%) |
Jun 28, 2017 | 61.94 | 63.11 | 61.38 | 62.79 | 1,096,136 | +1.42(+2.31%) |
Jun 27, 2017 | 62.32 | 62.61 | 61.10 | 61.37 | 969,163 | -1.58(-2.51%) |
Jun 26, 2017 | 62.47 | 63.33 | 62.29 | 62.95 | 451,719 | +0.68(+1.09%) |
Jun 23, 2017 | 62.33 | 62.60 | 61.77 | 62.27 | 1,612,681 | +0.04(+0.06%) |
Jun 22, 2017 | 61.53 | 62.69 | 61.21 | 62.23 | 677,063 | +0.50(+0.80%) |
Jun 21, 2017 | 60.56 | 61.78 | 60.49 | 61.74 | 700,334 | +1.19(+1.97%) |
Jun 20, 2017 | 59.87 | 60.96 | 59.72 | 60.54 | 613,314 | +0.60(+1.00%) |
Jun 19, 2017 | 60.35 | 60.97 | 59.59 | 59.94 | 1,069,449 | -0.14(-0.23%) |
Jun 16, 2017 | 62.27 | 62.29 | 59.47 | 60.08 | 1,448,014 | -2.60(-4.15%) |
Jun 15, 2017 | 61.41 | 62.95 | 60.98 | 62.68 | 1,202,615 | +0.59(+0.95%) |
Jun 14, 2017 | 63.91 | 64.08 | 61.51 | 62.09 | 1,710,939 | -1.84(-2.87%) |
Jun 13, 2017 | 64.77 | 65.45 | 63.62 | 63.92 | 899,490 | -0.87(-1.35%) |
Jun 12, 2017 | 65.12 | 65.94 | 64.69 | 64.80 | 1,088,610 | -0.67(-1.02%) |
Jun 09, 2017 | 66.16 | 66.36 | 65.02 | 65.47 | 876,919 | -0.91(-1.37%) |
Jun 08, 2017 | 67.11 | 67.11 | 65.16 | 66.38 | 1,103,334 | -1.00(-1.48%) |
Jun 07, 2017 | 66.75 | 68.14 | 66.70 | 67.38 | 732,235 | +0.66(+0.99%) |
Jun 06, 2017 | 67.07 | 67.49 | 65.96 | 66.72 | 988,295 | -1.16(-1.70%) |
Jun 05, 2017 | 68.95 | 69.26 | 67.83 | 67.87 | 797,861 | -1.08(-1.56%) |
Jun 02, 2017 | 67.72 | 69.19 | 67.53 | 68.95 | 1,004,501 | +1.11(+1.63%) |
Jun 01, 2017 | 66.57 | 68.87 | 66.51 | 67.85 | 1,259,430 | +1.30(+1.96%) |
May 31, 2017 | 65.16 | 66.75 | 64.92 | 66.54 | 910,620 | +1.55(+2.39%) |
May 30, 2017 | 64.38 | 65.40 | 63.98 | 64.99 | 768,788 | +0.28(+0.44%) |
May 26, 2017 | 63.92 | 65.22 | 62.82 | 64.71 | 1,342,223 | +0.57(+0.89%) |
May 25, 2017 | 66.43 | 66.85 | 63.83 | 64.14 | 1,155,170 | -2.19(-3.31%) |
May 24, 2017 | 66.50 | 66.59 | 65.54 | 66.33 | 623,070 | -0.23(-0.35%) |
May 23, 2017 | 67.63 | 67.82 | 66.36 | 66.56 | 722,599 | -0.91(-1.35%) |
May 22, 2017 | 67.55 | 68.18 | 67.08 | 67.48 | 635,782 | +0.04(+0.06%) |
May 19, 2017 | 67.20 | 67.92 | 67.12 | 67.44 | 759,434 | +0.83(+1.24%) |
May 18, 2017 | 66.14 | 67.33 | 65.43 | 66.61 | 1,158,972 | +0.39(+0.59%) |
May 17, 2017 | 69.91 | 70.29 | 66.10 | 66.22 | 1,664,675 | -4.24(-6.02%) |
May 16, 2017 | 70.25 | 70.75 | 70.11 | 70.47 | 1,182,982 | +0.10(+0.14%) |
May 15, 2017 | 69.57 | 70.82 | 69.32 | 70.37 | 853,161 | +1.18(+1.71%) |
May 12, 2017 | 68.97 | 69.41 | 68.95 | 69.19 | 584,107 | +0.20(+0.30%) |
May 11, 2017 | 68.85 | 69.63 | 68.74 | 68.98 | 369,137 | -0.41(-0.59%) |
May 10, 2017 | 69.58 | 69.74 | 68.91 | 69.39 | 377,968 | +0.02(+0.03%) |
May 09, 2017 | 69.02 | 69.91 | 68.57 | 69.37 | 526,651 | +0.56(+0.82%) |
May 08, 2017 | 68.92 | 69.39 | 68.13 | 68.81 | 919,489 | -0.12(-0.17%) |
May 05, 2017 | 68.03 | 69.04 | 68.03 | 68.92 | 652,562 | +0.89(+1.31%) |
May 04, 2017 | 68.41 | 68.41 | 67.03 | 68.03 | 951,224 | -0.09(-0.13%) |
May 03, 2017 | 66.84 | 68.46 | 66.70 | 68.12 | 1,329,815 | +1.48(+2.21%) |
May 02, 2017 | 72.67 | 72.83 | 66.03 | 66.64 | 2,853,810 | -5.69(-7.87%) |