Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 69.71 | 70.15 | 68.95 | 69.31 | 436,142 | -0.37(-0.53%) |
Jul 28, 2017 | 68.19 | 70.37 | 68.08 | 69.67 | 484,536 | +1.19(+1.73%) |
Jul 27, 2017 | 70.16 | 70.82 | 67.65 | 68.49 | 623,187 | -1.49(-2.13%) |
Jul 26, 2017 | 70.54 | 70.96 | 69.81 | 69.98 | 343,791 | -0.21(-0.30%) |
Jul 25, 2017 | 70.90 | 71.03 | 70.04 | 70.19 | 284,556 | -0.71(-1.00%) |
Jul 24, 2017 | 69.02 | 71.16 | 68.96 | 70.90 | 358,532 | +2.04(+2.96%) |
Jul 21, 2017 | 69.42 | 69.43 | 68.64 | 68.86 | 284,818 | -0.41(-0.59%) |
Jul 20, 2017 | 69.39 | 68.50 | 69.27 | 273,105 | +0.45(+0.66%) | |
Jul 19, 2017 | 68.85 | 69.48 | 68.76 | 68.81 | 336,056 | +0.22(+0.32%) |
Jul 18, 2017 | 68.03 | 69.10 | 67.74 | 68.60 | 438,769 | +0.37(+0.54%) |
Jul 17, 2017 | 68.15 | 68.65 | 67.91 | 68.23 | 448,829 | +0.26(+0.38%) |
Jul 14, 2017 | 67.87 | 68.46 | 67.55 | 67.97 | 321,989 | +0.26(+0.38%) |
Jul 13, 2017 | 69.20 | 69.52 | 67.50 | 67.72 | 539,879 | -1.31(-1.89%) |
Jul 12, 2017 | 68.11 | 69.57 | 68.04 | 69.02 | 562,593 | +1.55(+2.30%) |
Jul 11, 2017 | 66.25 | 67.78 | 66.25 | 67.47 | 411,405 | +1.13(+1.70%) |
Jul 10, 2017 | 66.50 | 67.01 | 65.81 | 66.34 | 484,262 | -0.54(-0.81%) |
Jul 07, 2017 | 65.87 | 67.13 | 65.84 | 66.89 | 339,553 | +1.21(+1.84%) |
Jul 06, 2017 | 65.54 | 66.20 | 65.17 | 65.68 | 316,113 | -0.30(-0.45%) |
Jul 05, 2017 | 65.36 | 66.80 | 65.36 | 65.98 | 516,188 | +0.72(+1.11%) |
Jul 03, 2017 | 67.83 | 67.83 | 64.95 | 65.25 | 425,683 | -2.39(-3.54%) |
Jun 30, 2017 | 67.00 | 68.39 | 66.78 | 67.65 | 528,066 | +0.86(+1.29%) |
Jun 29, 2017 | 68.60 | 68.74 | 65.95 | 66.79 | 802,917 | -2.16(-3.13%) |
Jun 28, 2017 | 68.84 | 69.39 | 67.78 | 68.94 | 720,728 | +0.31(+0.45%) |
Jun 27, 2017 | 70.80 | 71.15 | 68.60 | 68.64 | 620,999 | -2.33(-3.29%) |
Jun 26, 2017 | 72.74 | 72.78 | 70.52 | 70.97 | 609,994 | -1.25(-1.73%) |
Jun 23, 2017 | 71.05 | 72.79 | 70.79 | 72.22 | 1,085,340 | +1.23(+1.73%) |
Jun 22, 2017 | 70.93 | 71.35 | 70.36 | 70.99 | 574,674 | +0.21(+0.29%) |
Jun 21, 2017 | 70.02 | 71.14 | 70.01 | 70.78 | 573,871 | +1.22(+1.75%) |
Jun 20, 2017 | 70.05 | 71.99 | 69.30 | 69.57 | 970,503 | -0.48(-0.69%) |
Jun 19, 2017 | 69.28 | 70.28 | 68.61 | 70.05 | 993,087 | +1.46(+2.13%) |
Jun 16, 2017 | 67.00 | 68.94 | 66.92 | 68.59 | 1,228,241 | +1.31(+1.94%) |
Jun 15, 2017 | 64.79 | 67.31 | 64.08 | 67.28 | 652,230 | +1.44(+2.19%) |
Jun 14, 2017 | 67.07 | 67.51 | 64.94 | 65.84 | 432,610 | -0.91(-1.36%) |
Jun 13, 2017 | 66.73 | 67.02 | 65.27 | 66.75 | 524,345 | +0.92(+1.40%) |
Jun 12, 2017 | 64.27 | 66.14 | 61.47 | 65.83 | 1,061,128 | +1.00(+1.54%) |
Jun 09, 2017 | 68.41 | 68.87 | 63.42 | 64.83 | 1,136,647 | -3.41(-5.00%) |
Jun 08, 2017 | 67.91 | 68.41 | 67.26 | 68.24 | 430,582 | +0.37(+0.54%) |
Jun 07, 2017 | 67.54 | 68.17 | 67.25 | 67.87 | 435,543 | +0.48(+0.72%) |
Jun 06, 2017 | 67.42 | 68.19 | 67.22 | 67.39 | 590,143 | -0.17(-0.25%) |
Jun 05, 2017 | 67.11 | 67.73 | 66.87 | 67.56 | 401,982 | +0.44(+0.66%) |
Jun 02, 2017 | 66.52 | 67.33 | 65.73 | 67.11 | 499,102 | +0.75(+1.13%) |
Jun 01, 2017 | 64.93 | 66.36 | 64.31 | 66.36 | 537,359 | +1.65(+2.55%) |
May 31, 2017 | 65.44 | 65.66 | 64.20 | 64.71 | 469,265 | -0.63(-0.97%) |
May 30, 2017 | 65.26 | 65.90 | 64.96 | 65.34 | 324,604 | +0.12(+0.18%) |
May 26, 2017 | 65.05 | 65.63 | 64.84 | 65.22 | 317,596 | +0.05(+0.08%) |
May 25, 2017 | 64.75 | 66.13 | 64.45 | 65.18 | 527,498 | +0.81(+1.26%) |
May 24, 2017 | 64.12 | 64.46 | 63.86 | 64.36 | 394,578 | +0.48(+0.76%) |
May 23, 2017 | 64.63 | 64.91 | 63.61 | 63.88 | 425,744 | -0.40(-0.62%) |
May 22, 2017 | 64.34 | 64.66 | 63.92 | 64.28 | 530,046 | +0.11(+0.17%) |
May 19, 2017 | 63.99 | 64.47 | 63.57 | 64.17 | 680,766 | +0.66(+1.04%) |
May 18, 2017 | 62.07 | 63.88 | 61.52 | 63.50 | 716,945 | +1.01(+1.61%) |
May 17, 2017 | 64.08 | 64.18 | 62.17 | 62.50 | 862,662 | -2.34(-3.61%) |
May 16, 2017 | 65.03 | 65.03 | 64.06 | 64.84 | 667,133 | +0.16(+0.24%) |
May 15, 2017 | 64.56 | 64.99 | 64.23 | 64.68 | 678,671 | +0.40(+0.62%) |
May 12, 2017 | 63.63 | 64.35 | 63.42 | 64.29 | 786,151 | +0.92(+1.45%) |
May 11, 2017 | 63.56 | 63.73 | 63.02 | 63.37 | 547,846 | -0.37(-0.57%) |
May 10, 2017 | 63.68 | 64.55 | 63.68 | 63.73 | 860,465 | -0.02(-0.03%) |
May 09, 2017 | 64.46 | 64.66 | 63.74 | 63.75 | 658,928 | -0.64(-1.00%) |
May 08, 2017 | 64.00 | 64.57 | 63.69 | 64.39 | 752,287 | +0.40(+0.62%) |
May 05, 2017 | 62.98 | 64.23 | 62.98 | 64.00 | 845,028 | +1.13(+1.79%) |
May 04, 2017 | 62.85 | 63.95 | 62.79 | 62.87 | 1,234,976 | +0.28(+0.44%) |
May 03, 2017 | 62.41 | 62.79 | 60.15 | 62.59 | 1,900,787 | +2.75(+4.59%) |
May 02, 2017 | 60.27 | 60.37 | 59.39 | 59.85 | 813,973 | -0.24(-0.39%) |