Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 62.75 | 62.92 | 62.15 | 62.31 | 172,839 | -0.32(-0.51%) |
Jul 28, 2017 | 62.44 | 62.74 | 62.26 | 62.63 | 79,004 | -0.09(-0.14%) |
Jul 27, 2017 | 63.86 | 63.87 | 61.93 | 62.72 | 280,263 | -0.80(-1.25%) |
Jul 26, 2017 | 63.68 | 63.68 | 63.30 | 63.52 | 86,558 | +0.00(+0.00%) |
Jul 25, 2017 | 63.49 | 63.65 | 63.05 | 63.52 | 417,722 | -0.39(-0.61%) |
Jul 24, 2017 | 63.91 | 63.94 | 63.67 | 63.90 | 575,980 | +0.09(+0.14%) |
Jul 21, 2017 | 63.89 | 63.92 | 63.61 | 63.82 | 92,184 | -0.42(-0.65%) |
Jul 20, 2017 | 64.23 | 64.23 | 63.84 | 64.23 | 105,861 | +0.05(+0.08%) |
Jul 19, 2017 | 63.98 | 64.23 | 63.90 | 64.19 | 136,976 | +0.49(+0.78%) |
Jul 18, 2017 | 63.41 | 63.72 | 63.03 | 63.69 | 189,488 | +0.22(+0.35%) |
Jul 17, 2017 | 63.77 | 63.77 | 63.30 | 63.47 | 118,952 | -0.11(-0.17%) |
Jul 14, 2017 | 63.06 | 63.57 | 63.06 | 63.57 | 138,720 | +0.68(+1.08%) |
Jul 13, 2017 | 63.11 | 63.24 | 62.76 | 62.90 | 85,734 | -0.15(-0.23%) |
Jul 12, 2017 | 62.79 | 63.08 | 62.65 | 63.04 | 211,862 | +0.89(+1.44%) |
Jul 11, 2017 | 61.67 | 62.17 | 61.58 | 62.15 | 125,803 | +0.44(+0.71%) |
Jul 10, 2017 | 61.19 | 61.82 | 61.02 | 61.71 | 426,286 | +0.58(+0.95%) |
Jul 07, 2017 | 60.53 | 61.41 | 60.53 | 61.13 | 100,378 | +0.82(+1.37%) |
Jul 06, 2017 | 60.19 | 60.67 | 60.01 | 60.31 | 211,514 | -0.45(-0.73%) |
Jul 05, 2017 | 59.95 | 60.91 | 59.95 | 60.75 | 765,505 | +0.94(+1.57%) |
Jul 03, 2017 | 60.87 | 60.97 | 59.80 | 59.81 | 371,203 | -0.72(-1.19%) |
Jun 30, 2017 | 60.97 | 61.11 | 60.45 | 60.53 | 135,634 | -0.26(-0.43%) |
Jun 29, 2017 | 61.79 | 61.79 | 60.07 | 60.79 | 833,088 | -1.33(-2.14%) |
Jun 28, 2017 | 61.48 | 62.20 | 61.10 | 62.12 | 222,636 | +0.85(+1.39%) |
Jun 27, 2017 | 62.40 | 62.53 | 61.22 | 61.27 | 280,522 | -1.41(-2.24%) |
Jun 26, 2017 | 63.53 | 63.77 | 62.55 | 62.67 | 219,368 | -0.57(-0.91%) |
Jun 23, 2017 | 63.39 | 63.25 | 161,001 | +0.49(+0.77%) | ||
Jun 22, 2017 | 62.89 | 62.96 | 62.48 | 62.76 | 137,882 | -0.10(-0.16%) |
Jun 21, 2017 | 62.41 | 62.87 | 62.33 | 62.86 | 158,926 | +0.89(+1.44%) |
Jun 20, 2017 | 62.64 | 62.72 | 61.97 | 61.97 | 175,177 | -0.65(-1.04%) |
Jun 19, 2017 | 62.12 | 62.70 | 62.10 | 62.62 | 225,555 | +1.11(+1.81%) |
Jun 16, 2017 | 61.46 | 61.87 | 61.30 | 61.50 | 116,993 | -0.13(-0.20%) |
Jun 15, 2017 | 61.23 | 61.78 | 60.98 | 61.63 | 306,059 | -0.39(-0.62%) |
Jun 14, 2017 | 62.84 | 62.93 | 61.46 | 62.02 | 213,167 | -0.55(-0.88%) |
Jun 13, 2017 | 62.70 | 62.99 | 61.99 | 62.57 | 251,781 | +0.35(+0.56%) |
Jun 12, 2017 | 61.69 | 62.28 | 60.66 | 62.22 | 540,078 | -0.14(-0.22%) |
Jun 09, 2017 | 64.92 | 65.04 | 61.36 | 62.36 | 575,953 | -2.32(-3.59%) |
Jun 08, 2017 | 64.60 | 64.70 | 63.99 | 64.68 | 137,091 | +0.59(+0.92%) |
Jun 07, 2017 | 63.89 | 64.16 | 63.67 | 64.09 | 134,497 | +0.37(+0.58%) |
Jun 06, 2017 | 63.54 | 63.98 | 63.42 | 63.72 | 339,709 | +0.12(+0.18%) |
Jun 05, 2017 | 63.73 | 63.89 | 63.54 | 63.61 | 253,936 | -0.03(-0.05%) |
Jun 02, 2017 | 63.40 | 63.63 | 63.08 | 63.63 | 263,516 | +0.58(+0.92%) |
Jun 01, 2017 | 63.09 | 63.09 | 62.62 | 63.05 | 204,644 | +0.14(+0.22%) |
May 31, 2017 | 63.36 | 63.36 | 62.62 | 62.92 | 217,786 | -0.08(-0.12%) |
May 30, 2017 | 62.75 | 63.06 | 62.67 | 63.00 | 227,211 | +0.33(+0.53%) |
May 26, 2017 | 62.74 | 62.74 | 62.35 | 62.67 | 178,002 | +0.00(+0.00%) |
May 25, 2017 | 62.49 | 62.80 | 62.23 | 62.67 | 215,958 | +0.48(+0.78%) |
May 24, 2017 | 62.20 | 62.31 | 61.99 | 62.18 | 166,076 | +0.36(+0.58%) |
May 23, 2017 | 61.97 | 62.03 | 61.55 | 61.82 | 174,548 | -0.12(-0.19%) |
May 22, 2017 | 61.49 | 61.96 | 61.48 | 61.94 | 236,737 | +0.74(+1.20%) |
May 19, 2017 | 61.09 | 61.40 | 61.09 | 61.20 | 208,632 | +0.73(+1.20%) |
May 18, 2017 | 59.82 | 60.65 | 59.49 | 60.48 | 220,668 | +0.46(+0.77%) |
May 17, 2017 | 61.46 | 61.47 | 60.00 | 60.01 | 289,315 | -1.96(-3.16%) |
May 16, 2017 | 61.80 | 61.97 | 61.54 | 61.97 | 143,541 | +0.44(+0.71%) |
May 15, 2017 | 61.26 | 61.53 | 61.10 | 61.53 | 160,775 | +0.66(+1.08%) |
May 12, 2017 | 60.88 | 60.90 | 60.71 | 60.88 | 92,858 | +0.03(+0.05%) |
May 11, 2017 | 60.73 | 60.95 | 60.38 | 60.85 | 193,940 | -0.08(-0.13%) |
May 10, 2017 | 60.62 | 60.98 | 60.62 | 60.92 | 241,298 | +0.57(+0.95%) |
May 09, 2017 | 60.17 | 60.45 | 60.17 | 60.35 | 143,286 | +0.33(+0.55%) |
May 08, 2017 | 60.08 | 60.11 | 59.94 | 60.02 | 252,025 | -0.07(-0.11%) |
May 05, 2017 | 59.82 | 60.09 | 59.63 | 60.09 | 111,720 | +0.30(+0.50%) |
May 04, 2017 | 59.82 | 59.92 | 59.61 | 59.79 | 148,467 | +0.06(+0.10%) |
May 03, 2017 | 59.71 | 59.81 | 59.46 | 59.73 | 177,597 | -0.09(-0.15%) |
May 02, 2017 | 59.94 | 59.94 | 59.53 | 59.82 | 121,232 | +0.00(+0.00%) |