Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 67.94 | 67.94 | 67.52 | 67.82 | 70,582 | -0.18(-0.26%) |
Jul 28, 2017 | 68.18 | 68.43 | 67.78 | 68.00 | 210,979 | +0.50(+0.74%) |
Jul 27, 2017 | 67.83 | 67.87 | 67.15 | 67.50 | 197,592 | -0.99(-1.45%) |
Jul 26, 2017 | 68.51 | 68.65 | 68.18 | 68.49 | 64,738 | +0.01(+0.01%) |
Jul 25, 2017 | 68.72 | 68.76 | 68.36 | 68.48 | 81,405 | +0.52(+0.77%) |
Jul 24, 2017 | 67.81 | 68.05 | 67.67 | 67.96 | 88,367 | +0.07(+0.10%) |
Jul 21, 2017 | 67.73 | 67.94 | 67.16 | 67.89 | 97,700 | -0.86(-1.25%) |
Jul 20, 2017 | 69.08 | 68.55 | 68.75 | 99,301 | +1.31(+1.94%) | |
Jul 19, 2017 | 67.24 | 67.95 | 67.12 | 67.44 | 121,197 | -0.84(-1.24%) |
Jul 18, 2017 | 67.67 | 68.36 | 67.66 | 68.28 | 106,987 | +0.02(+0.04%) |
Jul 17, 2017 | 68.42 | 68.51 | 68.20 | 68.26 | 105,993 | -0.91(-1.32%) |
Jul 14, 2017 | 68.93 | 69.24 | 68.73 | 69.17 | 101,179 | +0.19(+0.28%) |
Jul 13, 2017 | 68.74 | 69.00 | 68.60 | 68.98 | 141,666 | -1.41(-2.00%) |
Jul 12, 2017 | 70.02 | 70.57 | 69.99 | 70.39 | 122,321 | +0.91(+1.31%) |
Jul 11, 2017 | 68.92 | 69.65 | 68.67 | 69.48 | 109,182 | +0.30(+0.43%) |
Jul 10, 2017 | 68.83 | 69.18 | 68.81 | 69.18 | 63,837 | +0.10(+0.14%) |
Jul 07, 2017 | 68.64 | 69.16 | 68.58 | 69.08 | 97,434 | +0.42(+0.61%) |
Jul 06, 2017 | 68.47 | 68.90 | 68.31 | 68.66 | 130,404 | -0.83(-1.19%) |
Jul 05, 2017 | 69.40 | 69.50 | 69.10 | 69.49 | 77,655 | -0.41(-0.59%) |
Jul 03, 2017 | 69.55 | 70.05 | 69.48 | 69.90 | 52,651 | +0.75(+1.08%) |
Jun 30, 2017 | 69.31 | 69.34 | 68.69 | 69.15 | 99,857 | +0.29(+0.42%) |
Jun 29, 2017 | 70.31 | 70.31 | 68.50 | 68.86 | 221,740 | -1.62(-2.30%) |
Jun 28, 2017 | 70.07 | 70.51 | 69.97 | 70.48 | 104,881 | +0.40(+0.57%) |
Jun 27, 2017 | 70.46 | 70.53 | 69.92 | 70.08 | 73,193 | -0.19(-0.27%) |
Jun 26, 2017 | 70.90 | 71.12 | 70.27 | 70.27 | 91,927 | +0.38(+0.54%) |
Jun 23, 2017 | 69.56 | 69.92 | 69.26 | 69.89 | 102,268 | +0.21(+0.30%) |
Jun 22, 2017 | 70.03 | 70.03 | 69.46 | 69.68 | 311,021 | +0.42(+0.61%) |
Jun 21, 2017 | 69.45 | 69.66 | 69.20 | 69.26 | 181,465 | -0.29(-0.42%) |
Jun 20, 2017 | 70.33 | 70.42 | 69.46 | 69.55 | 72,567 | -1.04(-1.47%) |
Jun 19, 2017 | 70.69 | 70.85 | 70.50 | 70.59 | 258,722 | +0.77(+1.10%) |
Jun 16, 2017 | 68.97 | 69.87 | 68.87 | 69.82 | 115,274 | -0.48(-0.68%) |
Jun 15, 2017 | 70.06 | 70.38 | 70.00 | 70.30 | 100,030 | -1.03(-1.44%) |
Jun 14, 2017 | 72.02 | 72.17 | 71.11 | 71.33 | 80,666 | +0.09(+0.12%) |
Jun 13, 2017 | 70.80 | 71.31 | 70.68 | 71.24 | 90,011 | +0.34(+0.48%) |
Jun 12, 2017 | 70.83 | 70.92 | 70.67 | 70.90 | 158,199 | -1.44(-1.99%) |
Jun 09, 2017 | 71.80 | 72.38 | 71.72 | 72.34 | 85,225 | +0.44(+0.61%) |
Jun 08, 2017 | 71.58 | 71.93 | 71.58 | 71.90 | 66,392 | +0.20(+0.28%) |
Jun 07, 2017 | 71.62 | 71.72 | 71.19 | 71.70 | 167,383 | -0.11(-0.15%) |
Jun 06, 2017 | 72.00 | 72.29 | 71.77 | 71.81 | 113,673 | -0.78(-1.08%) |
Jun 05, 2017 | 72.56 | 72.69 | 72.47 | 72.59 | 88,467 | -0.68(-0.93%) |
Jun 02, 2017 | 72.75 | 73.42 | 72.49 | 73.28 | 156,236 | +2.05(+2.87%) |
Jun 01, 2017 | 70.96 | 71.23 | 70.79 | 71.23 | 67,405 | -0.28(-0.40%) |
May 31, 2017 | 71.52 | 71.83 | 71.08 | 71.52 | 137,083 | +0.83(+1.17%) |
May 30, 2017 | 70.45 | 70.84 | 70.41 | 70.69 | 128,710 | +0.42(+0.60%) |
May 26, 2017 | 70.25 | 70.50 | 70.16 | 70.27 | 114,410 | -0.35(-0.50%) |
May 25, 2017 | 70.84 | 71.09 | 70.49 | 70.62 | 101,778 | -0.61(-0.86%) |
May 24, 2017 | 71.02 | 71.24 | 70.75 | 71.23 | 176,998 | +0.29(+0.41%) |
May 23, 2017 | 71.21 | 71.46 | 70.92 | 70.94 | 86,855 | -0.26(-0.37%) |
May 22, 2017 | 71.39 | 71.65 | 71.00 | 71.20 | 109,665 | -0.56(-0.78%) |
May 19, 2017 | 70.95 | 71.88 | 70.95 | 71.76 | 108,536 | +0.36(+0.50%) |
May 18, 2017 | 71.06 | 71.46 | 70.89 | 71.40 | 84,414 | -0.00(-0.00%) |
May 17, 2017 | 72.33 | 72.33 | 71.39 | 71.40 | 227,682 | -1.29(-1.77%) |
May 16, 2017 | 72.44 | 72.81 | 72.33 | 72.69 | 162,514 | +1.38(+1.93%) |
May 15, 2017 | 70.96 | 71.44 | 70.95 | 71.31 | 162,164 | +0.10(+0.14%) |
May 12, 2017 | 70.62 | 71.23 | 70.56 | 71.21 | 51,511 | +0.03(+0.04%) |
May 11, 2017 | 71.11 | 71.23 | 70.59 | 71.18 | 91,824 | +0.13(+0.19%) |
May 10, 2017 | 71.17 | 71.22 | 70.85 | 71.05 | 79,630 | -0.45(-0.63%) |
May 09, 2017 | 71.39 | 71.74 | 71.34 | 71.50 | 94,955 | +0.06(+0.08%) |
May 08, 2017 | 71.70 | 71.74 | 71.27 | 71.44 | 102,708 | -1.61(-2.20%) |
May 05, 2017 | 71.64 | 73.05 | 71.50 | 73.05 | 87,607 | +0.67(+0.93%) |
May 04, 2017 | 72.33 | 72.43 | 71.72 | 72.38 | 78,345 | -0.02(-0.03%) |
May 03, 2017 | 72.28 | 72.56 | 72.09 | 72.40 | 400,089 | -0.30(-0.41%) |
May 02, 2017 | 72.25 | 72.70 | 72.12 | 72.70 | 131,297 | +0.78(+1.08%) |