Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 65.49 | 65.79 | 64.15 | 64.86 | 776,643 | -0.58(-0.89%) |
Jul 28, 2017 | 63.90 | 66.22 | 63.37 | 65.44 | 851,493 | +1.03(+1.60%) |
Jul 27, 2017 | 63.91 | 64.67 | 63.26 | 64.41 | 822,681 | +0.66(+1.04%) |
Jul 26, 2017 | 65.48 | 65.55 | 63.74 | 63.75 | 447,851 | -1.74(-2.66%) |
Jul 25, 2017 | 63.22 | 65.84 | 62.75 | 65.49 | 645,374 | +2.57(+4.08%) |
Jul 24, 2017 | 65.62 | 65.78 | 62.76 | 62.92 | 886,512 | -3.35(-5.06%) |
Jul 21, 2017 | 66.97 | 66.97 | 65.48 | 66.27 | 340,989 | +0.43(+0.65%) |
Jul 20, 2017 | 66.19 | 66.19 | 65.25 | 65.84 | 487,691 | -0.24(-0.36%) |
Jul 19, 2017 | 66.49 | 66.71 | 66.01 | 66.08 | 401,172 | +0.05(+0.08%) |
Jul 18, 2017 | 65.84 | 66.17 | 64.87 | 66.03 | 345,858 | +0.21(+0.32%) |
Jul 17, 2017 | 65.20 | 66.48 | 64.82 | 65.82 | 336,135 | +0.80(+1.23%) |
Jul 14, 2017 | 65.43 | 65.70 | 64.96 | 65.02 | 275,890 | -0.30(-0.46%) |
Jul 13, 2017 | 65.75 | 66.39 | 65.23 | 65.32 | 353,641 | -0.17(-0.26%) |
Jul 12, 2017 | 66.92 | 67.05 | 64.89 | 65.49 | 607,227 | -0.90(-1.36%) |
Jul 11, 2017 | 67.22 | 67.53 | 66.20 | 66.39 | 415,292 | -0.74(-1.10%) |
Jul 10, 2017 | 66.83 | 67.40 | 66.17 | 67.13 | 269,589 | +0.16(+0.24%) |
Jul 07, 2017 | 66.73 | 67.39 | 66.37 | 66.97 | 338,948 | +0.55(+0.83%) |
Jul 06, 2017 | 67.36 | 67.73 | 66.25 | 66.42 | 578,268 | -1.24(-1.83%) |
Jul 05, 2017 | 69.29 | 69.33 | 67.65 | 67.66 | 284,902 | -1.77(-2.55%) |
Jul 03, 2017 | 68.45 | 69.86 | 68.22 | 69.43 | 168,444 | +1.17(+1.71%) |
Jun 30, 2017 | 68.26 | 69.26 | 68.09 | 68.26 | 384,146 | +0.36(+0.53%) |
Jun 29, 2017 | 67.89 | 68.80 | 67.32 | 67.90 | 440,093 | +0.12(+0.18%) |
Jun 28, 2017 | 67.00 | 68.47 | 66.76 | 67.78 | 394,331 | +0.06(+0.09%) |
Jun 27, 2017 | 67.00 | 68.22 | 66.88 | 67.72 | 594,353 | +0.78(+1.17%) |
Jun 26, 2017 | 67.35 | 67.44 | 66.64 | 66.94 | 530,852 | -0.44(-0.65%) |
Jun 23, 2017 | 67.01 | 67.53 | 66.46 | 67.38 | 520,858 | +0.35(+0.52%) |
Jun 22, 2017 | 66.57 | 67.78 | 65.95 | 67.03 | 387,712 | +0.64(+0.96%) |
Jun 21, 2017 | 66.43 | 67.06 | 66.21 | 66.39 | 360,176 | +0.01(+0.02%) |
Jun 20, 2017 | 68.14 | 68.14 | 66.06 | 66.38 | 355,730 | -1.71(-2.51%) |
Jun 19, 2017 | 69.08 | 69.10 | 67.84 | 68.09 | 432,802 | -0.59(-0.86%) |
Jun 16, 2017 | 68.22 | 68.98 | 68.10 | 68.68 | 498,916 | -0.08(-0.12%) |
Jun 15, 2017 | 68.62 | 69.33 | 68.47 | 68.76 | 393,636 | -0.31(-0.45%) |
Jun 14, 2017 | 69.65 | 69.65 | 68.64 | 69.07 | 762,807 | -0.22(-0.32%) |
Jun 13, 2017 | 70.32 | 70.37 | 69.13 | 69.29 | 597,065 | -0.64(-0.92%) |
Jun 12, 2017 | 70.09 | 70.58 | 69.48 | 69.93 | 677,117 | -0.11(-0.16%) |
Jun 09, 2017 | 69.37 | 70.88 | 69.27 | 70.04 | 746,510 | +0.78(+1.13%) |
Jun 08, 2017 | 69.74 | 70.43 | 68.84 | 69.26 | 567,688 | -1.24(-1.76%) |
Jun 07, 2017 | 70.54 | 71.12 | 69.85 | 70.50 | 625,418 | +0.16(+0.23%) |
Jun 06, 2017 | 71.65 | 72.72 | 70.27 | 70.34 | 870,529 | -1.58(-2.20%) |
Jun 05, 2017 | 70.90 | 72.17 | 70.74 | 71.92 | 698,781 | +0.82(+1.15%) |
Jun 02, 2017 | 71.20 | 71.75 | 69.84 | 71.10 | 711,414 | +0.11(+0.15%) |
Jun 01, 2017 | 69.61 | 71.02 | 68.93 | 70.99 | 913,657 | +1.63(+2.35%) |
May 31, 2017 | 67.99 | 70.17 | 67.60 | 69.36 | 1,216,879 | +1.45(+2.14%) |
May 30, 2017 | 67.60 | 68.91 | 67.23 | 67.91 | 1,346,729 | +0.70(+1.04%) |
May 26, 2017 | 65.40 | 68.26 | 63.68 | 67.21 | 6,835,495 | +10.64(+18.81%) |
May 25, 2017 | 58.75 | 58.75 | 56.48 | 56.57 | 1,386,104 | -1.51(-2.60%) |
May 24, 2017 | 58.34 | 58.68 | 57.58 | 58.08 | 601,219 | -0.18(-0.31%) |
May 23, 2017 | 59.77 | 59.95 | 57.77 | 58.26 | 474,478 | -1.06(-1.79%) |
May 22, 2017 | 58.93 | 60.23 | 58.74 | 59.32 | 593,437 | +0.31(+0.53%) |
May 19, 2017 | 58.18 | 59.63 | 57.58 | 59.01 | 540,283 | +0.67(+1.15%) |
May 18, 2017 | 58.42 | 58.78 | 57.91 | 58.34 | 327,624 | +0.11(+0.19%) |
May 17, 2017 | 58.86 | 58.80 | 57.43 | 58.23 | 591,701 | -0.63(-1.07%) |
May 16, 2017 | 59.82 | 59.91 | 58.72 | 58.86 | 468,084 | -0.89(-1.49%) |
May 15, 2017 | 59.55 | 60.14 | 59.47 | 59.75 | 248,186 | +0.23(+0.39%) |
May 12, 2017 | 60.23 | 60.23 | 58.77 | 59.52 | 400,008 | -0.86(-1.42%) |
May 11, 2017 | 60.51 | 61.10 | 59.45 | 60.38 | 585,020 | -0.42(-0.69%) |
May 10, 2017 | 60.52 | 61.14 | 60.18 | 60.80 | 422,766 | -0.03(-0.05%) |
May 09, 2017 | 60.18 | 61.19 | 59.99 | 60.83 | 582,358 | +1.05(+1.76%) |
May 08, 2017 | 61.11 | 61.48 | 59.73 | 59.78 | 372,884 | -0.96(-1.58%) |
May 05, 2017 | 60.84 | 61.22 | 60.27 | 60.74 | 400,696 | +0.22(+0.36%) |
May 04, 2017 | 60.04 | 60.70 | 59.59 | 60.52 | 478,490 | +0.54(+0.90%) |
May 03, 2017 | 60.18 | 60.27 | 59.33 | 59.98 | 333,773 | -0.15(-0.25%) |
May 02, 2017 | 59.62 | 60.61 | 59.12 | 60.13 | 456,457 | +0.91(+1.54%) |