Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 64.96 | 65.56 | 63.09 | 63.18 | 785,899 | -1.78(-2.74%) |
Jul 28, 2017 | 65.78 | 66.00 | 64.70 | 64.96 | 370,967 | -1.00(-1.51%) |
Jul 27, 2017 | 69.38 | 69.38 | 65.17 | 65.95 | 530,678 | -1.86(-2.75%) |
Jul 26, 2017 | 69.38 | 69.38 | 67.34 | 67.82 | 330,764 | -1.34(-1.94%) |
Jul 25, 2017 | 68.82 | 69.60 | 68.40 | 69.16 | 281,490 | +0.56(+0.82%) |
Jul 24, 2017 | 68.08 | 68.64 | 67.69 | 68.60 | 210,835 | +0.48(+0.70%) |
Jul 21, 2017 | 69.90 | 69.90 | 68.08 | 68.12 | 249,453 | -1.60(-2.30%) |
Jul 20, 2017 | 70.72 | 70.98 | 69.51 | 69.73 | 693,799 | -0.78(-1.11%) |
Jul 19, 2017 | 67.52 | 70.94 | 67.21 | 70.51 | 638,986 | +3.43(+5.11%) |
Jul 18, 2017 | 65.65 | 67.08 | 65.22 | 67.08 | 428,028 | +1.30(+1.98%) |
Jul 17, 2017 | 65.65 | 66.06 | 65.17 | 65.78 | 313,734 | +0.00(+0.00%) |
Jul 14, 2017 | 65.74 | 66.13 | 65.52 | 65.78 | 198,222 | +0.00(+0.00%) |
Jul 13, 2017 | 66.82 | 67.08 | 65.26 | 65.78 | 400,336 | -1.00(-1.49%) |
Jul 12, 2017 | 67.26 | 67.65 | 66.39 | 66.78 | 216,072 | +0.04(+0.07%) |
Jul 11, 2017 | 67.08 | 67.52 | 66.00 | 66.74 | 303,597 | -0.35(-0.52%) |
Jul 10, 2017 | 66.74 | 67.65 | 66.65 | 67.08 | 272,705 | -0.09(-0.13%) |
Jul 07, 2017 | 66.18 | 67.26 | 66.13 | 67.17 | 254,214 | +1.30(+1.97%) |
Jul 06, 2017 | 66.48 | 66.62 | 65.48 | 65.87 | 553,068 | -1.25(-1.87%) |
Jul 05, 2017 | 66.87 | 67.73 | 66.82 | 67.13 | 362,654 | +0.26(+0.39%) |
Jul 03, 2017 | 66.95 | 67.95 | 66.67 | 66.87 | 204,204 | +0.09(+0.13%) |
Jun 30, 2017 | 68.38 | 68.72 | 66.69 | 66.78 | 410,246 | -1.64(-2.40%) |
Jun 29, 2017 | 69.80 | 70.17 | 67.83 | 68.42 | 325,815 | -1.34(-1.92%) |
Jun 28, 2017 | 69.33 | 70.28 | 68.68 | 69.76 | 226,176 | +0.82(+1.19%) |
Jun 27, 2017 | 69.46 | 69.80 | 68.60 | 68.94 | 242,339 | -0.56(-0.81%) |
Jun 26, 2017 | 70.41 | 70.88 | 69.33 | 69.50 | 162,217 | -0.69(-0.98%) |
Jun 23, 2017 | 70.15 | 71.10 | 69.89 | 70.19 | 344,542 | +0.17(+0.25%) |
Jun 22, 2017 | 70.24 | 70.41 | 69.20 | 70.02 | 200,177 | -0.09(-0.12%) |
Jun 21, 2017 | 69.42 | 70.41 | 69.16 | 70.11 | 273,298 | +0.99(+1.44%) |
Jun 20, 2017 | 69.54 | 69.98 | 68.68 | 69.11 | 209,118 | -0.82(-1.17%) |
Jun 19, 2017 | 69.16 | 69.98 | 68.59 | 69.93 | 266,219 | +1.12(+1.63%) |
Jun 16, 2017 | 68.72 | 69.46 | 68.34 | 68.81 | 855,344 | -0.35(-0.50%) |
Jun 15, 2017 | 71.19 | 71.23 | 68.90 | 69.16 | 540,224 | -2.03(-2.85%) |
Jun 14, 2017 | 72.44 | 72.57 | 70.45 | 71.19 | 665,705 | -1.17(-1.61%) |
Jun 13, 2017 | 71.83 | 72.70 | 71.23 | 72.35 | 339,259 | +0.86(+1.21%) |
Jun 12, 2017 | 71.40 | 71.75 | 69.83 | 71.49 | 299,491 | -0.09(-0.12%) |
Jun 09, 2017 | 73.00 | 73.04 | 70.75 | 71.57 | 436,266 | -1.21(-1.66%) |
Jun 08, 2017 | 71.75 | 72.96 | 71.36 | 72.78 | 317,993 | +1.30(+1.81%) |
Jun 07, 2017 | 71.70 | 72.61 | 71.19 | 71.49 | 302,042 | +0.09(+0.12%) |
Jun 06, 2017 | 69.93 | 71.79 | 69.54 | 71.40 | 500,223 | +1.12(+1.60%) |
Jun 05, 2017 | 70.75 | 70.97 | 70.15 | 70.28 | 188,274 | -0.60(-0.85%) |
Jun 02, 2017 | 70.32 | 71.70 | 70.28 | 70.88 | 240,556 | +0.65(+0.92%) |
Jun 01, 2017 | 70.06 | 70.37 | 69.72 | 70.24 | 359,467 | +0.26(+0.37%) |
May 31, 2017 | 71.49 | 71.70 | 69.54 | 69.98 | 347,803 | -1.30(-1.82%) |
May 30, 2017 | 71.27 | 71.53 | 70.67 | 71.27 | 329,942 | -0.09(-0.12%) |
May 26, 2017 | 71.57 | 71.88 | 71.10 | 71.36 | 245,565 | -0.17(-0.24%) |
May 25, 2017 | 71.27 | 71.88 | 71.19 | 71.53 | 234,083 | +0.52(+0.73%) |
May 24, 2017 | 70.93 | 71.23 | 70.32 | 71.01 | 300,581 | +0.13(+0.18%) |
May 23, 2017 | 71.40 | 71.62 | 70.32 | 70.88 | 231,026 | -0.04(-0.06%) |
May 22, 2017 | 71.40 | 71.70 | 70.37 | 70.93 | 381,182 | +0.00(+0.00%) |
May 19, 2017 | 70.06 | 71.40 | 69.93 | 70.93 | 347,727 | +1.21(+1.73%) |
May 18, 2017 | 69.07 | 70.24 | 68.10 | 69.72 | 696,469 | +0.82(+1.19%) |
May 17, 2017 | 72.44 | 72.57 | 68.90 | 68.90 | 821,839 | -4.58(-6.23%) |
May 16, 2017 | 73.73 | 73.82 | 72.83 | 73.48 | 503,874 | -0.22(-0.29%) |
May 15, 2017 | 74.17 | 75.07 | 73.52 | 73.69 | 504,258 | -0.56(-0.76%) |
May 12, 2017 | 74.25 | 75.12 | 73.78 | 74.25 | 380,410 | -0.13(-0.17%) |
May 11, 2017 | 75.68 | 76.11 | 73.99 | 74.38 | 462,560 | -0.26(-0.35%) |
May 10, 2017 | 73.82 | 74.79 | 73.35 | 74.64 | 242,142 | +0.78(+1.05%) |
May 09, 2017 | 72.65 | 74.17 | 72.65 | 73.86 | 289,141 | +1.21(+1.66%) |
May 08, 2017 | 73.09 | 73.17 | 72.01 | 72.65 | 352,300 | -0.52(-0.71%) |
May 05, 2017 | 73.00 | 73.30 | 71.96 | 73.17 | 450,560 | +0.35(+0.47%) |
May 04, 2017 | 73.13 | 73.56 | 72.05 | 72.83 | 411,377 | -0.04(-0.06%) |
May 03, 2017 | 74.38 | 74.38 | 71.92 | 72.87 | 611,092 | -1.84(-2.46%) |
May 02, 2017 | 77.23 | 77.79 | 74.34 | 74.71 | 614,389 | -2.74(-3.54%) |