Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 64.15 | 64.15 | 62.92 | 62.97 | 104,383 | -1.08(-1.69%) |
Jul 28, 2017 | 64.68 | 64.69 | 63.52 | 64.05 | 80,645 | -0.62(-0.96%) |
Jul 27, 2017 | 65.57 | 65.57 | 64.22 | 64.67 | 64,571 | -0.78(-1.19%) |
Jul 26, 2017 | 63.80 | 65.58 | 63.77 | 65.45 | 119,033 | +1.53(+2.40%) |
Jul 25, 2017 | 64.00 | 64.35 | 63.52 | 63.91 | 120,913 | +0.64(+1.01%) |
Jul 24, 2017 | 64.25 | 66.68 | 62.98 | 63.28 | 253,910 | -3.83(-5.71%) |
Jul 21, 2017 | 67.06 | 67.62 | 66.78 | 67.11 | 81,586 | -0.21(-0.32%) |
Jul 20, 2017 | 67.31 | 67.37 | 66.85 | 67.32 | 33,086 | +0.35(+0.52%) |
Jul 19, 2017 | 68.05 | 66.94 | 66.97 | 153,790 | -0.38(-0.56%) | |
Jul 18, 2017 | 67.00 | 67.47 | 66.75 | 67.35 | 44,536 | +0.59(+0.89%) |
Jul 17, 2017 | 66.02 | 67.01 | 65.88 | 66.76 | 71,056 | +0.65(+0.99%) |
Jul 14, 2017 | 65.08 | 66.44 | 65.08 | 66.11 | 68,457 | +1.02(+1.57%) |
Jul 13, 2017 | 64.91 | 65.17 | 64.77 | 65.08 | 67,163 | +0.16(+0.24%) |
Jul 12, 2017 | 64.51 | 65.05 | 63.98 | 64.93 | 140,723 | +1.36(+2.14%) |
Jul 11, 2017 | 63.47 | 64.07 | 62.26 | 63.57 | 112,607 | +0.25(+0.40%) |
Jul 10, 2017 | 62.49 | 63.47 | 62.49 | 63.31 | 53,992 | +0.99(+1.59%) |
Jul 07, 2017 | 62.55 | 62.71 | 61.32 | 62.32 | 116,367 | +0.10(+0.17%) |
Jul 06, 2017 | 62.94 | 63.35 | 61.96 | 62.22 | 73,441 | -1.14(-1.80%) |
Jul 05, 2017 | 62.06 | 63.51 | 62.06 | 63.36 | 139,144 | +1.30(+2.10%) |
Jul 03, 2017 | 62.91 | 63.57 | 62.05 | 62.05 | 39,691 | -0.68(-1.09%) |
Jun 30, 2017 | 61.91 | 62.83 | 61.60 | 62.74 | 98,103 | +1.15(+1.86%) |
Jun 29, 2017 | 62.22 | 62.22 | 61.39 | 61.59 | 60,988 | -0.72(-1.15%) |
Jun 28, 2017 | 62.15 | 62.50 | 61.68 | 62.31 | 79,300 | +0.63(+1.02%) |
Jun 27, 2017 | 61.50 | 62.75 | 61.28 | 61.68 | 80,952 | -0.50(-0.81%) |
Jun 26, 2017 | 63.14 | 63.34 | 61.65 | 62.18 | 166,585 | -0.12(-0.19%) |
Jun 23, 2017 | 63.03 | 63.17 | 62.02 | 62.30 | 103,889 | -0.49(-0.78%) |
Jun 22, 2017 | 62.24 | 63.17 | 62.24 | 62.79 | 94,050 | +0.33(+0.53%) |
Jun 21, 2017 | 63.02 | 63.24 | 62.19 | 62.45 | 65,690 | -0.47(-0.75%) |
Jun 20, 2017 | 62.80 | 63.10 | 62.54 | 62.93 | 125,461 | -0.17(-0.27%) |
Jun 19, 2017 | 62.28 | 63.17 | 61.72 | 63.10 | 147,709 | +1.24(+2.00%) |
Jun 16, 2017 | 62.28 | 62.49 | 61.39 | 61.86 | 167,228 | -0.39(-0.62%) |
Jun 15, 2017 | 61.57 | 62.35 | 61.18 | 62.25 | 122,151 | +0.30(+0.48%) |
Jun 14, 2017 | 61.65 | 62.48 | 61.52 | 61.95 | 100,538 | +0.47(+0.76%) |
Jun 13, 2017 | 61.57 | 61.59 | 59.56 | 61.48 | 182,177 | -0.74(-1.19%) |
Jun 12, 2017 | 62.19 | 63.00 | 61.78 | 62.22 | 139,199 | -0.05(-0.08%) |
Jun 09, 2017 | 62.64 | 63.04 | 62.02 | 62.28 | 124,221 | -0.01(-0.01%) |
Jun 08, 2017 | 62.61 | 62.88 | 61.65 | 62.28 | 151,535 | -0.55(-0.87%) |
Jun 07, 2017 | 61.68 | 63.33 | 61.66 | 62.83 | 155,798 | +1.19(+1.94%) |
Jun 06, 2017 | 62.48 | 62.74 | 61.64 | 61.64 | 90,691 | -0.66(-1.06%) |
Jun 05, 2017 | 60.23 | 62.59 | 60.23 | 62.30 | 137,391 | +1.82(+3.01%) |
Jun 02, 2017 | 60.42 | 60.69 | 60.10 | 60.48 | 244,834 | +0.34(+0.57%) |
Jun 01, 2017 | 59.91 | 60.74 | 59.62 | 60.13 | 131,926 | +0.57(+0.96%) |
May 31, 2017 | 59.20 | 59.94 | 58.90 | 59.56 | 124,453 | +0.49(+0.83%) |
May 30, 2017 | 59.82 | 59.82 | 58.59 | 59.08 | 53,660 | -0.80(-1.34%) |
May 26, 2017 | 59.96 | 60.11 | 59.73 | 59.88 | 95,626 | +0.07(+0.11%) |
May 25, 2017 | 60.48 | 60.84 | 59.72 | 59.81 | 140,696 | -0.31(-0.52%) |
May 24, 2017 | 58.93 | 60.62 | 58.68 | 60.12 | 131,092 | +1.46(+2.49%) |
May 23, 2017 | 57.26 | 59.01 | 57.26 | 58.66 | 112,269 | +1.31(+2.29%) |
May 22, 2017 | 57.67 | 58.31 | 57.14 | 57.35 | 164,061 | +0.00(+0.00%) |
May 19, 2017 | 56.43 | 57.97 | 56.43 | 57.35 | 146,954 | +0.72(+1.27%) |
May 18, 2017 | 57.13 | 57.46 | 55.99 | 56.63 | 176,055 | -1.58(-2.71%) |
May 17, 2017 | 58.88 | 58.88 | 57.79 | 58.21 | 126,274 | -0.85(-1.44%) |
May 16, 2017 | 57.74 | 59.28 | 57.74 | 59.06 | 171,190 | +1.22(+2.10%) |
May 15, 2017 | 57.20 | 57.96 | 57.08 | 57.85 | 125,051 | +0.96(+1.68%) |
May 12, 2017 | 55.76 | 57.02 | 55.70 | 56.89 | 166,533 | +1.72(+3.12%) |
May 11, 2017 | 54.53 | 55.34 | 54.41 | 55.17 | 70,728 | +0.70(+1.28%) |
May 10, 2017 | 54.34 | 55.16 | 54.34 | 54.47 | 45,766 | +0.24(+0.44%) |
May 09, 2017 | 53.95 | 54.51 | 53.62 | 54.24 | 82,828 | +0.53(+0.99%) |
May 08, 2017 | 54.45 | 54.54 | 53.52 | 53.70 | 134,423 | -0.91(-1.67%) |
May 05, 2017 | 53.67 | 54.78 | 53.46 | 54.61 | 88,785 | +1.00(+1.87%) |
May 04, 2017 | 53.94 | 53.94 | 53.35 | 53.61 | 167,104 | -0.10(-0.19%) |
May 03, 2017 | 53.93 | 54.17 | 53.42 | 53.72 | 66,876 | -0.51(-0.94%) |
May 02, 2017 | 54.45 | 54.53 | 53.38 | 54.23 | 161,461 | -0.03(-0.05%) |