Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 66.84 | 67.01 | 65.87 | 66.70 | 658,456 | +0.02(+0.03%) |
Jul 28, 2017 | 66.56 | 67.22 | 65.83 | 66.68 | 560,475 | -0.27(-0.40%) |
Jul 27, 2017 | 66.52 | 66.97 | 65.56 | 66.95 | 753,192 | +0.51(+0.77%) |
Jul 26, 2017 | 68.33 | 68.44 | 66.20 | 66.44 | 1,086,687 | -2.01(-2.93%) |
Jul 25, 2017 | 72.02 | 72.98 | 66.97 | 68.44 | 2,591,454 | -5.96(-8.01%) |
Jul 24, 2017 | 73.90 | 74.51 | 73.46 | 74.41 | 445,877 | +0.60(+0.81%) |
Jul 21, 2017 | 73.37 | 73.95 | 72.60 | 73.81 | 315,627 | +0.20(+0.28%) |
Jul 20, 2017 | 73.48 | 73.71 | 72.77 | 73.60 | 332,619 | +0.05(+0.07%) |
Jul 19, 2017 | 73.04 | 73.55 | 72.79 | 73.55 | 365,569 | +0.59(+0.81%) |
Jul 18, 2017 | 73.07 | 73.70 | 72.79 | 72.96 | 589,537 | -0.68(-0.92%) |
Jul 17, 2017 | 73.43 | 73.76 | 72.91 | 73.64 | 526,851 | +0.08(+0.11%) |
Jul 14, 2017 | 73.03 | 74.21 | 72.92 | 73.56 | 351,337 | +0.50(+0.69%) |
Jul 13, 2017 | 73.66 | 73.93 | 72.36 | 73.05 | 325,151 | -0.60(-0.82%) |
Jul 12, 2017 | 73.23 | 74.04 | 72.77 | 73.66 | 338,178 | +1.23(+1.70%) |
Jul 11, 2017 | 72.11 | 72.49 | 71.44 | 72.43 | 279,787 | -0.29(-0.40%) |
Jul 10, 2017 | 71.83 | 73.23 | 71.28 | 72.72 | 269,242 | +0.49(+0.68%) |
Jul 07, 2017 | 71.31 | 72.32 | 71.01 | 72.22 | 242,916 | +1.02(+1.43%) |
Jul 06, 2017 | 71.35 | 72.32 | 71.00 | 71.21 | 471,307 | -0.52(-0.73%) |
Jul 05, 2017 | 70.95 | 71.94 | 70.45 | 71.73 | 412,505 | +0.95(+1.35%) |
Jul 03, 2017 | 70.68 | 71.51 | 70.43 | 70.78 | 152,489 | +0.64(+0.92%) |
Jun 30, 2017 | 69.86 | 70.55 | 69.56 | 70.13 | 229,280 | +0.72(+1.03%) |
Jun 29, 2017 | 70.14 | 70.17 | 68.71 | 69.41 | 237,028 | -0.67(-0.96%) |
Jun 28, 2017 | 69.38 | 70.35 | 69.03 | 70.09 | 233,744 | +1.15(+1.67%) |
Jun 27, 2017 | 70.63 | 70.63 | 68.78 | 68.94 | 549,727 | -1.51(-2.14%) |
Jun 26, 2017 | 70.22 | 70.65 | 69.66 | 70.45 | 285,639 | +0.42(+0.61%) |
Jun 23, 2017 | 69.36 | 70.05 | 69.04 | 70.02 | 348,728 | +0.67(+0.97%) |
Jun 22, 2017 | 69.49 | 69.65 | 68.54 | 69.35 | 252,522 | +0.01(+0.01%) |
Jun 21, 2017 | 70.35 | 71.28 | 69.24 | 69.34 | 717,417 | -0.98(-1.39%) |
Jun 20, 2017 | 70.42 | 71.34 | 70.07 | 70.32 | 429,260 | -0.57(-0.80%) |
Jun 19, 2017 | 70.28 | 71.01 | 69.81 | 70.89 | 335,437 | +0.74(+1.06%) |
Jun 16, 2017 | 69.56 | 70.24 | 68.90 | 70.15 | 951,259 | +0.58(+0.84%) |
Jun 15, 2017 | 68.28 | 69.57 | 68.28 | 69.56 | 373,462 | +0.43(+0.63%) |
Jun 14, 2017 | 69.81 | 69.81 | 68.20 | 69.13 | 325,326 | -0.64(-0.92%) |
Jun 13, 2017 | 70.16 | 70.16 | 68.83 | 69.78 | 265,855 | -0.25(-0.35%) |
Jun 12, 2017 | 69.84 | 70.65 | 69.48 | 70.02 | 175,853 | -0.11(-0.15%) |
Jun 09, 2017 | 69.85 | 70.40 | 69.62 | 70.13 | 290,881 | +0.43(+0.62%) |
Jun 08, 2017 | 68.58 | 69.84 | 67.97 | 69.70 | 167,129 | +1.12(+1.64%) |
Jun 07, 2017 | 69.13 | 69.42 | 68.12 | 68.58 | 188,583 | -0.42(-0.60%) |
Jun 06, 2017 | 69.00 | 69.29 | 68.42 | 68.99 | 155,491 | -0.27(-0.40%) |
Jun 05, 2017 | 69.67 | 70.21 | 69.25 | 69.26 | 174,081 | -0.48(-0.68%) |
Jun 02, 2017 | 70.01 | 70.45 | 69.54 | 69.74 | 188,451 | -0.33(-0.47%) |
Jun 01, 2017 | 68.88 | 70.09 | 68.49 | 70.07 | 371,730 | +1.53(+2.23%) |
May 31, 2017 | 68.24 | 68.70 | 67.79 | 68.54 | 315,095 | +0.51(+0.75%) |
May 30, 2017 | 67.66 | 68.19 | 67.33 | 68.03 | 195,585 | -0.11(-0.16%) |
May 26, 2017 | 67.77 | 68.33 | 67.69 | 68.13 | 200,715 | +0.44(+0.65%) |
May 25, 2017 | 68.18 | 68.53 | 67.32 | 67.69 | 188,185 | -0.38(-0.56%) |
May 24, 2017 | 68.27 | 68.55 | 67.84 | 68.07 | 167,389 | -0.06(-0.09%) |
May 23, 2017 | 68.00 | 68.18 | 67.03 | 68.13 | 187,301 | +0.41(+0.61%) |
May 22, 2017 | 68.77 | 69.18 | 67.58 | 67.72 | 218,677 | -0.20(-0.30%) |
May 19, 2017 | 67.89 | 68.36 | 67.58 | 67.92 | 289,160 | +0.40(+0.59%) |
May 18, 2017 | 67.31 | 68.16 | 67.28 | 67.52 | 295,675 | -0.50(-0.74%) |
May 17, 2017 | 70.02 | 69.06 | 67.93 | 68.03 | 188,553 | -2.00(-2.85%) |
May 16, 2017 | 70.38 | 70.43 | 69.56 | 70.02 | 332,128 | +0.92(+1.34%) |
May 15, 2017 | 68.96 | 69.84 | 68.53 | 69.10 | 189,724 | +0.67(+0.98%) |
May 12, 2017 | 68.84 | 68.90 | 68.21 | 68.43 | 151,783 | -0.53(-0.77%) |
May 11, 2017 | 69.46 | 69.47 | 68.30 | 68.96 | 221,294 | -0.67(-0.96%) |
May 10, 2017 | 69.35 | 69.70 | 69.14 | 69.63 | 199,334 | +0.18(+0.25%) |
May 09, 2017 | 69.89 | 70.13 | 69.23 | 69.45 | 206,762 | -0.34(-0.49%) |
May 08, 2017 | 69.72 | 70.19 | 69.55 | 69.79 | 250,772 | -0.38(-0.54%) |
May 05, 2017 | 69.50 | 70.17 | 69.14 | 70.17 | 180,399 | +0.84(+1.21%) |
May 04, 2017 | 69.68 | 70.13 | 68.77 | 69.34 | 250,220 | -0.34(-0.49%) |
May 03, 2017 | 69.52 | 69.79 | 68.97 | 69.68 | 259,549 | -0.11(-0.15%) |
May 02, 2017 | 69.79 | 70.38 | 69.33 | 69.79 | 224,858 | -0.01(-0.01%) |