Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 69.90 | 69.93 | 66.69 | 66.80 | 1,311,445 | -3.20(-4.57%) |
Jul 28, 2017 | 68.47 | 70.50 | 68.47 | 70.00 | 498,405 | +1.29(+1.88%) |
Jul 27, 2017 | 69.41 | 69.61 | 68.24 | 68.71 | 659,161 | -1.00(-1.43%) |
Jul 26, 2017 | 69.33 | 70.46 | 69.13 | 69.71 | 1,052,249 | +0.03(+0.04%) |
Jul 25, 2017 | 70.47 | 70.47 | 68.25 | 69.68 | 1,519,005 | -0.92(-1.30%) |
Jul 24, 2017 | 71.27 | 71.65 | 69.83 | 70.60 | 701,238 | -0.55(-0.77%) |
Jul 21, 2017 | 72.71 | 72.79 | 70.60 | 71.15 | 474,089 | -0.90(-1.25%) |
Jul 20, 2017 | 71.03 | 72.50 | 70.75 | 72.05 | 942,440 | +0.96(+1.35%) |
Jul 19, 2017 | 71.03 | 71.81 | 70.43 | 71.09 | 1,501,348 | +0.54(+0.77%) |
Jul 18, 2017 | 70.63 | 70.84 | 70.16 | 70.55 | 566,951 | +0.29(+0.41%) |
Jul 17, 2017 | 70.18 | 70.54 | 69.00 | 70.26 | 602,692 | +0.06(+0.09%) |
Jul 14, 2017 | 71.07 | 71.07 | 70.16 | 70.20 | 625,310 | -0.95(-1.34%) |
Jul 13, 2017 | 71.17 | 71.33 | 70.22 | 71.15 | 471,430 | +0.00(+0.00%) |
Jul 12, 2017 | 70.38 | 71.56 | 70.05 | 71.15 | 869,943 | +1.03(+1.47%) |
Jul 11, 2017 | 70.21 | 70.93 | 69.48 | 70.12 | 422,655 | +0.21(+0.30%) |
Jul 10, 2017 | 69.67 | 70.59 | 68.70 | 69.91 | 527,067 | -0.03(-0.04%) |
Jul 07, 2017 | 69.31 | 70.43 | 68.98 | 69.94 | 437,036 | +0.80(+1.16%) |
Jul 06, 2017 | 68.72 | 69.23 | 67.92 | 69.14 | 686,635 | -0.11(-0.16%) |
Jul 05, 2017 | 68.55 | 69.59 | 67.45 | 69.25 | 848,022 | +0.56(+0.82%) |
Jul 03, 2017 | 69.24 | 69.45 | 68.05 | 68.69 | 421,644 | -0.49(-0.71%) |
Jun 30, 2017 | 69.77 | 70.07 | 69.13 | 69.18 | 577,276 | -0.40(-0.57%) |
Jun 29, 2017 | 70.50 | 70.70 | 68.66 | 69.58 | 859,294 | -0.86(-1.22%) |
Jun 28, 2017 | 70.65 | 71.25 | 70.20 | 70.44 | 545,911 | +0.15(+0.21%) |
Jun 27, 2017 | 71.01 | 71.50 | 69.91 | 70.29 | 1,517,976 | -0.81(-1.14%) |
Jun 26, 2017 | 71.25 | 71.71 | 70.48 | 71.10 | 834,242 | -0.23(-0.32%) |
Jun 23, 2017 | 71.45 | 71.91 | 70.83 | 71.33 | 1,211,657 | +0.02(+0.03%) |
Jun 22, 2017 | 69.77 | 72.15 | 69.37 | 71.31 | 1,833,467 | +1.58(+2.27%) |
Jun 21, 2017 | 69.66 | 70.94 | 69.28 | 69.73 | 666,349 | +0.05(+0.07%) |
Jun 20, 2017 | 69.53 | 70.28 | 68.72 | 69.68 | 573,484 | +0.04(+0.06%) |
Jun 19, 2017 | 68.85 | 70.14 | 68.62 | 69.64 | 913,706 | +0.85(+1.24%) |
Jun 16, 2017 | 68.16 | 69.34 | 68.15 | 68.79 | 873,429 | +0.39(+0.57%) |
Jun 15, 2017 | 68.55 | 69.00 | 67.36 | 68.40 | 670,097 | -0.82(-1.18%) |
Jun 14, 2017 | 68.51 | 70.08 | 68.51 | 69.22 | 1,078,002 | +1.16(+1.70%) |
Jun 13, 2017 | 67.47 | 68.20 | 67.08 | 68.06 | 447,241 | +0.72(+1.07%) |
Jun 12, 2017 | 67.79 | 67.87 | 65.08 | 67.34 | 980,084 | -0.88(-1.29%) |
Jun 09, 2017 | 68.24 | 69.36 | 67.66 | 68.22 | 696,621 | -0.11(-0.16%) |
Jun 08, 2017 | 67.71 | 68.90 | 67.07 | 68.33 | 666,689 | +0.75(+1.11%) |
Jun 07, 2017 | 67.71 | 68.25 | 66.79 | 67.58 | 859,579 | -0.44(-0.65%) |
Jun 06, 2017 | 66.81 | 68.51 | 65.97 | 68.02 | 1,166,343 | +1.39(+2.09%) |
Jun 05, 2017 | 66.35 | 66.69 | 65.50 | 66.63 | 582,544 | +0.41(+0.62%) |
Jun 02, 2017 | 66.54 | 66.80 | 65.87 | 66.22 | 684,492 | -0.46(-0.69%) |
Jun 01, 2017 | 64.64 | 66.84 | 64.64 | 66.68 | 987,215 | +2.11(+3.27%) |
May 31, 2017 | 65.60 | 65.88 | 62.70 | 64.57 | 1,859,943 | -1.73(-2.61%) |
May 30, 2017 | 66.85 | 66.91 | 65.86 | 66.30 | 532,359 | -0.57(-0.85%) |
May 26, 2017 | 66.90 | 67.48 | 66.31 | 66.87 | 973,795 | -0.21(-0.31%) |
May 25, 2017 | 66.94 | 67.90 | 66.47 | 67.08 | 970,804 | +0.49(+0.74%) |
May 24, 2017 | 66.86 | 67.09 | 65.91 | 66.59 | 597,323 | -0.01(-0.02%) |
May 23, 2017 | 67.23 | 67.63 | 65.75 | 66.60 | 1,091,741 | -0.24(-0.36%) |
May 22, 2017 | 67.70 | 67.70 | 65.64 | 66.84 | 1,366,590 | -0.54(-0.80%) |
May 19, 2017 | 67.42 | 68.37 | 66.85 | 67.38 | 1,098,909 | +0.38(+0.57%) |
May 18, 2017 | 66.70 | 67.64 | 66.22 | 67.00 | 960,725 | +0.48(+0.72%) |
May 17, 2017 | 67.87 | 67.67 | 66.47 | 66.52 | 1,551,252 | -1.35(-1.99%) |
May 16, 2017 | 67.67 | 68.18 | 67.19 | 67.87 | 1,210,086 | +0.31(+0.46%) |
May 15, 2017 | 67.18 | 68.09 | 66.63 | 67.56 | 1,605,876 | +0.43(+0.64%) |
May 12, 2017 | 66.50 | 67.83 | 66.33 | 67.13 | 1,790,984 | +0.59(+0.89%) |
May 11, 2017 | 68.15 | 68.15 | 66.00 | 66.54 | 1,881,604 | -1.62(-2.38%) |
May 10, 2017 | 67.08 | 68.67 | 66.74 | 68.16 | 1,534,391 | +1.05(+1.56%) |
May 09, 2017 | 67.65 | 68.32 | 66.62 | 67.11 | 1,808,442 | -0.33(-0.49%) |
May 08, 2017 | 66.65 | 67.91 | 66.48 | 67.44 | 2,142,569 | +1.01(+1.52%) |
May 05, 2017 | 64.79 | 66.44 | 64.21 | 66.43 | 1,810,165 | +1.50(+2.31%) |
May 04, 2017 | 62.63 | 65.45 | 61.60 | 64.93 | 3,950,646 | +0.78(+1.22%) |
May 03, 2017 | 60.60 | 68.67 | 59.76 | 64.15 | 12,607,646 | +4.40(+7.36%) |
May 02, 2017 | 51.03 | 60.98 | 50.98 | 59.75 | 10,884,155 | +8.95(+17.62%) |