Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 62.25 | 63.11 | 61.55 | 61.75 | 240,698 | -0.33(-0.53%) |
Jul 28, 2017 | 62.04 | 63.10 | 61.61 | 62.07 | 239,732 | -0.04(-0.06%) |
Jul 27, 2017 | 61.85 | 62.27 | 61.15 | 62.11 | 367,481 | -0.10(-0.16%) |
Jul 26, 2017 | 64.10 | 65.34 | 62.06 | 62.21 | 570,687 | -4.68(-7.00%) |
Jul 25, 2017 | 66.59 | 67.16 | 64.72 | 66.89 | 348,472 | +1.60(+2.44%) |
Jul 24, 2017 | 64.45 | 65.46 | 64.45 | 65.29 | 137,234 | +0.82(+1.28%) |
Jul 21, 2017 | 65.84 | 66.08 | 64.35 | 64.47 | 219,713 | -1.05(-1.61%) |
Jul 20, 2017 | 65.80 | 65.09 | 65.52 | 149,947 | -0.25(-0.38%) | |
Jul 19, 2017 | 66.13 | 66.36 | 65.27 | 65.77 | 139,993 | -0.02(-0.03%) |
Jul 18, 2017 | 65.04 | 65.87 | 64.88 | 65.79 | 195,752 | +0.29(+0.45%) |
Jul 17, 2017 | 65.35 | 65.90 | 64.70 | 65.50 | 104,179 | +0.09(+0.14%) |
Jul 14, 2017 | 65.61 | 66.36 | 64.80 | 65.41 | 144,622 | -0.73(-1.10%) |
Jul 13, 2017 | 66.01 | 68.22 | 65.19 | 66.13 | 158,483 | +0.41(+0.62%) |
Jul 12, 2017 | 65.90 | 66.63 | 65.38 | 65.73 | 110,244 | -0.12(-0.19%) |
Jul 11, 2017 | 65.83 | 66.48 | 65.40 | 65.85 | 299,582 | -0.12(-0.19%) |
Jul 10, 2017 | 66.26 | 66.68 | 65.34 | 65.97 | 198,895 | -0.51(-0.77%) |
Jul 07, 2017 | 66.25 | 66.62 | 65.27 | 66.49 | 148,914 | +0.63(+0.96%) |
Jul 06, 2017 | 67.26 | 67.78 | 65.58 | 65.86 | 256,925 | -1.61(-2.39%) |
Jul 05, 2017 | 67.72 | 67.72 | 66.71 | 67.47 | 134,594 | -0.24(-0.35%) |
Jul 03, 2017 | 68.23 | 66.62 | 67.71 | 119,343 | +1.36(+2.04%) | |
Jun 30, 2017 | 66.76 | 66.76 | 66.76 | 66.36 | 311,861 | -0.16(-0.24%) |
Jun 29, 2017 | 66.24 | 66.77 | 65.25 | 66.52 | 243,871 | +1.17(+1.79%) |
Jun 28, 2017 | 64.77 | 65.82 | 64.43 | 65.35 | 148,297 | +1.06(+1.65%) |
Jun 27, 2017 | 64.44 | 65.41 | 64.03 | 64.28 | 188,484 | +0.12(+0.18%) |
Jun 26, 2017 | 65.06 | 65.47 | 63.85 | 64.17 | 276,849 | -0.38(-0.59%) |
Jun 23, 2017 | 63.90 | 64.55 | 475,930 | +0.30(+0.47%) | ||
Jun 22, 2017 | 63.79 | 64.72 | 63.69 | 64.25 | 237,797 | +0.15(+0.24%) |
Jun 21, 2017 | 64.57 | 64.85 | 63.94 | 64.10 | 284,659 | -0.38(-0.59%) |
Jun 20, 2017 | 64.71 | 67.69 | 63.87 | 64.48 | 200,127 | -0.45(-0.70%) |
Jun 19, 2017 | 66.08 | 66.36 | 64.66 | 64.93 | 190,083 | -0.54(-0.83%) |
Jun 16, 2017 | 66.18 | 66.26 | 64.89 | 65.47 | 1,245,137 | -0.94(-1.41%) |
Jun 15, 2017 | 66.44 | 67.30 | 65.81 | 66.41 | 215,909 | -0.68(-1.02%) |
Jun 14, 2017 | 67.17 | 67.48 | 66.01 | 67.09 | 323,415 | -0.46(-0.68%) |
Jun 13, 2017 | 68.00 | 68.47 | 67.29 | 67.55 | 276,993 | -0.27(-0.39%) |
Jun 12, 2017 | 67.94 | 68.69 | 66.89 | 67.82 | 369,285 | -0.07(-0.10%) |
Jun 09, 2017 | 66.66 | 68.43 | 66.48 | 67.89 | 396,362 | +1.64(+2.48%) |
Jun 08, 2017 | 63.30 | 67.18 | 63.11 | 66.25 | 459,747 | +3.08(+4.87%) |
Jun 07, 2017 | 62.38 | 63.31 | 62.11 | 63.17 | 240,646 | +1.15(+1.85%) |
Jun 06, 2017 | 61.65 | 62.71 | 60.99 | 62.03 | 202,033 | -0.15(-0.24%) |
Jun 05, 2017 | 62.52 | 63.06 | 62.12 | 62.18 | 177,473 | -0.37(-0.59%) |
Jun 02, 2017 | 62.33 | 63.69 | 60.74 | 62.55 | 219,026 | -0.54(-0.85%) |
Jun 01, 2017 | 62.21 | 63.16 | 61.32 | 63.09 | 172,697 | +1.24(+2.00%) |
May 31, 2017 | 62.11 | 62.26 | 60.86 | 61.85 | 217,398 | -0.23(-0.37%) |
May 30, 2017 | 62.61 | 63.15 | 61.61 | 62.08 | 156,009 | -0.88(-1.40%) |
May 26, 2017 | 62.90 | 63.48 | 62.15 | 62.96 | 141,418 | +0.02(+0.03%) |
May 25, 2017 | 63.20 | 63.60 | 62.71 | 62.94 | 231,395 | -0.11(-0.18%) |
May 24, 2017 | 63.34 | 63.54 | 62.48 | 63.06 | 201,088 | -0.27(-0.42%) |
May 23, 2017 | 62.79 | 63.81 | 61.95 | 63.32 | 128,739 | +0.65(+1.04%) |
May 22, 2017 | 62.09 | 62.84 | 61.41 | 62.67 | 179,680 | +0.75(+1.21%) |
May 19, 2017 | 61.88 | 62.67 | 61.31 | 61.92 | 160,049 | +0.00(+0.00%) |
May 18, 2017 | 60.99 | 62.33 | 60.99 | 61.92 | 177,058 | +0.61(+0.99%) |
May 17, 2017 | 63.31 | 63.59 | 60.59 | 61.31 | 243,040 | -2.84(-4.43%) |
May 16, 2017 | 63.62 | 64.19 | 62.52 | 64.15 | 148,323 | +0.57(+0.89%) |
May 15, 2017 | 63.17 | 63.98 | 62.29 | 63.59 | 134,428 | +0.65(+1.04%) |
May 12, 2017 | 62.71 | 63.15 | 58.74 | 62.94 | 120,617 | -0.21(-0.34%) |
May 11, 2017 | 64.37 | 64.52 | 62.50 | 63.15 | 170,253 | -1.55(-2.40%) |
May 10, 2017 | 64.17 | 64.78 | 63.91 | 64.70 | 149,015 | +0.24(+0.37%) |
May 09, 2017 | 65.54 | 65.95 | 63.80 | 64.46 | 207,239 | -1.00(-1.52%) |
May 08, 2017 | 65.09 | 65.58 | 64.96 | 65.46 | 180,067 | +0.32(+0.49%) |
May 05, 2017 | 65.18 | 65.21 | 63.49 | 65.14 | 177,211 | +0.31(+0.48%) |
May 04, 2017 | 65.06 | 65.82 | 64.42 | 64.83 | 128,919 | +0.36(+0.56%) |
May 03, 2017 | 63.78 | 64.60 | 63.58 | 64.47 | 138,704 | +0.31(+0.48%) |
May 02, 2017 | 64.92 | 65.43 | 63.78 | 64.16 | 222,399 | -0.71(-1.09%) |