Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 66.02 | 66.76 | 65.08 | 65.71 | 1,702,991 | +0.51(+0.79%) |
Jul 28, 2017 | 63.19 | 65.58 | 62.16 | 65.19 | 1,311,071 | +1.90(+3.01%) |
Jul 27, 2017 | 66.00 | 67.44 | 61.22 | 63.29 | 3,403,885 | -1.90(-2.92%) |
Jul 26, 2017 | 65.12 | 65.88 | 64.64 | 65.19 | 1,581,883 | +0.30(+0.46%) |
Jul 25, 2017 | 65.73 | 65.74 | 64.21 | 64.89 | 1,531,353 | -0.60(-0.91%) |
Jul 24, 2017 | 63.48 | 65.65 | 63.19 | 65.49 | 2,368,355 | +2.37(+3.75%) |
Jul 21, 2017 | 62.80 | 64.05 | 62.73 | 63.13 | 1,101,304 | +0.32(+0.52%) |
Jul 20, 2017 | 63.84 | 62.42 | 62.80 | 1,587,633 | -0.55(-0.88%) | |
Jul 19, 2017 | 64.13 | 65.70 | 63.21 | 63.36 | 2,425,210 | -0.13(-0.20%) |
Jul 18, 2017 | 61.64 | 63.62 | 60.80 | 63.49 | 1,689,456 | +1.64(+2.65%) |
Jul 17, 2017 | 64.39 | 64.41 | 61.62 | 61.85 | 1,971,636 | -1.61(-2.53%) |
Jul 14, 2017 | 64.04 | 62.43 | 63.45 | 1,864,238 | +1.02(+1.64%) | |
Jul 13, 2017 | 62.64 | 64.41 | 61.61 | 62.43 | 3,373,789 | +0.47(+0.76%) |
Jul 12, 2017 | 59.45 | 62.33 | 59.22 | 61.96 | 3,053,391 | +3.21(+5.47%) |
Jul 11, 2017 | 58.46 | 59.69 | 58.22 | 58.75 | 1,756,335 | +0.03(+0.06%) |
Jul 10, 2017 | 59.34 | 60.24 | 58.37 | 58.71 | 1,567,419 | -0.56(-0.95%) |
Jul 07, 2017 | 58.95 | 59.60 | 58.72 | 59.28 | 1,126,897 | +0.96(+1.65%) |
Jul 06, 2017 | 58.06 | 59.22 | 57.63 | 58.31 | 873,933 | -0.28(-0.48%) |
Jul 05, 2017 | 58.92 | 60.18 | 58.14 | 58.59 | 2,145,136 | +0.25(+0.42%) |
Jul 03, 2017 | 58.60 | 56.65 | 58.34 | 1,422,533 | +1.59(+2.80%) | |
Jun 30, 2017 | 56.65 | 57.95 | 56.06 | 56.76 | 1,620,167 | -0.82(-1.42%) |
Jun 29, 2017 | 58.64 | 59.98 | 56.71 | 57.58 | 3,188,583 | -1.65(-2.78%) |
Jun 28, 2017 | 59.22 | 59.25 | 57.04 | 59.22 | 2,941,931 | +0.24(+0.41%) |
Jun 27, 2017 | 61.05 | 61.14 | 58.79 | 58.99 | 2,695,723 | -2.16(-3.53%) |
Jun 26, 2017 | 62.30 | 62.49 | 59.57 | 61.15 | 3,321,682 | -0.66(-1.06%) |
Jun 23, 2017 | 61.60 | 61.80 | 2,863,140 | +0.11(+0.18%) | ||
Jun 22, 2017 | 59.28 | 63.52 | 58.63 | 61.69 | 11,279,468 | -4.02(-6.12%) |
Jun 21, 2017 | 63.19 | 66.17 | 62.89 | 65.71 | 1,618,321 | +2.46(+3.89%) |
Jun 20, 2017 | 63.55 | 64.09 | 62.84 | 63.25 | 1,468,872 | -0.59(-0.92%) |
Jun 19, 2017 | 62.14 | 63.93 | 61.48 | 63.84 | 2,064,290 | +3.13(+5.16%) |
Jun 16, 2017 | 61.58 | 61.91 | 60.37 | 60.71 | 1,425,776 | -0.72(-1.17%) |
Jun 15, 2017 | 59.89 | 61.80 | 58.71 | 61.43 | 2,066,861 | +0.11(+0.18%) |
Jun 14, 2017 | 63.72 | 63.94 | 60.33 | 61.32 | 1,943,470 | -1.82(-2.88%) |
Jun 13, 2017 | 64.09 | 65.17 | 62.07 | 63.14 | 2,159,837 | -0.68(-1.07%) |
Jun 12, 2017 | 62.52 | 64.59 | 60.71 | 63.82 | 2,991,257 | -0.15(-0.23%) |
Jun 09, 2017 | 66.09 | 67.35 | 61.83 | 63.96 | 3,909,700 | -2.32(-3.50%) |
Jun 08, 2017 | 68.38 | 68.47 | 64.16 | 66.29 | 6,738,598 | -1.02(-1.51%) |
Jun 07, 2017 | 64.62 | 68.16 | 64.13 | 67.30 | 4,056,948 | +2.85(+4.43%) |
Jun 06, 2017 | 64.07 | 65.65 | 63.59 | 64.45 | 1,698,783 | +0.16(+0.25%) |
Jun 05, 2017 | 63.69 | 66.01 | 63.63 | 64.29 | 2,270,741 | +0.66(+1.03%) |
Jun 02, 2017 | 63.30 | 64.56 | 62.84 | 63.63 | 1,358,615 | +0.32(+0.51%) |
Jun 01, 2017 | 62.67 | 63.69 | 61.73 | 63.31 | 2,391,914 | +0.52(+0.83%) |
May 31, 2017 | 64.26 | 64.34 | 61.96 | 62.79 | 3,680,927 | -0.84(-1.32%) |
May 30, 2017 | 66.23 | 66.65 | 62.80 | 63.62 | 3,658,445 | -2.61(-3.94%) |
May 26, 2017 | 66.17 | 67.63 | 65.10 | 66.23 | 3,408,538 | +0.00(+0.00%) |
May 25, 2017 | 65.29 | 66.70 | 64.34 | 66.23 | 2,251,142 | +1.90(+2.95%) |
May 24, 2017 | 65.84 | 66.66 | 63.95 | 64.34 | 4,221,239 | -1.39(-2.12%) |
May 23, 2017 | 68.80 | 69.41 | 65.16 | 65.73 | 4,382,333 | -3.22(-4.67%) |
May 22, 2017 | 68.22 | 69.47 | 67.03 | 68.95 | 3,316,764 | +2.08(+3.12%) |
May 19, 2017 | 68.38 | 70.26 | 65.88 | 66.87 | 6,902,549 | -0.62(-0.92%) |
May 18, 2017 | 63.22 | 67.80 | 62.62 | 67.49 | 8,581,632 | +3.62(+5.67%) |
May 17, 2017 | 66.39 | 68.05 | 63.23 | 63.87 | 9,649,552 | -3.24(-4.83%) |
May 16, 2017 | 59.94 | 67.68 | 59.38 | 67.11 | 16,056,372 | +13.41(+24.96%) |
May 15, 2017 | 54.43 | 54.61 | 52.56 | 53.71 | 2,924,398 | +0.39(+0.74%) |
May 12, 2017 | 53.47 | 53.88 | 52.73 | 53.32 | 1,671,127 | -0.15(-0.29%) |
May 11, 2017 | 53.32 | 54.03 | 51.66 | 53.47 | 2,471,587 | +0.09(+0.18%) |
May 10, 2017 | 52.18 | 53.97 | 51.23 | 53.38 | 2,205,850 | +1.26(+2.42%) |
May 09, 2017 | 51.27 | 53.09 | 51.23 | 52.11 | 3,164,561 | +1.45(+2.87%) |
May 08, 2017 | 48.88 | 51.23 | 48.46 | 50.66 | 4,656,608 | +2.27(+4.69%) |
May 05, 2017 | 47.53 | 48.41 | 46.70 | 48.39 | 1,789,630 | +0.94(+1.98%) |
May 04, 2017 | 46.72 | 47.59 | 45.90 | 47.45 | 1,061,298 | +0.74(+1.59%) |
May 03, 2017 | 47.09 | 47.30 | 45.94 | 46.71 | 940,861 | -0.55(-1.16%) |
May 02, 2017 | 47.18 | 47.83 | 46.70 | 47.25 | 1,489,775 | +0.03(+0.07%) |