Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.06 | 61.20 | 59.97 | 60.85 | 575,330 | +0.88(+1.47%) |
Jul 28, 2017 | 61.23 | 61.23 | 59.44 | 59.96 | 935,446 | -1.64(-2.66%) |
Jul 27, 2017 | 63.46 | 63.46 | 60.93 | 61.60 | 1,692,411 | -1.77(-2.80%) |
Jul 26, 2017 | 63.38 | 63.79 | 63.12 | 63.37 | 596,293 | -0.18(-0.28%) |
Jul 25, 2017 | 64.87 | 64.89 | 63.15 | 63.55 | 830,611 | -1.08(-1.67%) |
Jul 24, 2017 | 65.39 | 65.54 | 64.51 | 64.63 | 413,818 | -0.86(-1.32%) |
Jul 21, 2017 | 66.56 | 66.56 | 65.09 | 65.49 | 519,700 | -0.76(-1.15%) |
Jul 20, 2017 | 66.50 | 65.15 | 66.25 | 304,602 | +0.90(+1.38%) | |
Jul 19, 2017 | 64.84 | 65.52 | 64.49 | 65.35 | 272,922 | +0.72(+1.12%) |
Jul 18, 2017 | 64.64 | 65.04 | 63.92 | 64.63 | 364,209 | -0.24(-0.36%) |
Jul 17, 2017 | 65.09 | 65.42 | 64.66 | 64.86 | 420,964 | -0.04(-0.06%) |
Jul 14, 2017 | 64.62 | 65.44 | 64.52 | 64.90 | 345,701 | +0.08(+0.12%) |
Jul 13, 2017 | 65.23 | 65.62 | 64.27 | 64.82 | 304,237 | -0.36(-0.56%) |
Jul 12, 2017 | 64.57 | 65.56 | 64.57 | 65.19 | 417,189 | +1.01(+1.57%) |
Jul 11, 2017 | 63.45 | 64.28 | 63.20 | 64.18 | 533,059 | +0.69(+1.08%) |
Jul 10, 2017 | 63.43 | 64.19 | 63.02 | 63.49 | 517,056 | -0.09(-0.14%) |
Jul 07, 2017 | 63.36 | 64.32 | 63.36 | 63.58 | 639,180 | +0.33(+0.53%) |
Jul 06, 2017 | 63.81 | 63.83 | 63.00 | 63.25 | 623,895 | -0.78(-1.22%) |
Jul 05, 2017 | 64.59 | 64.59 | 63.52 | 64.03 | 460,996 | -0.56(-0.86%) |
Jul 03, 2017 | 65.16 | 65.29 | 64.51 | 64.59 | 240,840 | -0.57(-0.87%) |
Jun 30, 2017 | 65.40 | 65.68 | 64.74 | 65.16 | 524,104 | -0.01(-0.02%) |
Jun 29, 2017 | 65.96 | 66.01 | 64.67 | 65.17 | 489,413 | -1.10(-1.66%) |
Jun 28, 2017 | 66.26 | 66.79 | 65.56 | 66.26 | 549,466 | +0.49(+0.74%) |
Jun 27, 2017 | 66.53 | 66.94 | 65.65 | 65.77 | 504,999 | -0.69(-1.03%) |
Jun 26, 2017 | 66.29 | 66.86 | 65.90 | 66.46 | 374,045 | +0.32(+0.49%) |
Jun 23, 2017 | 65.82 | 66.71 | 65.54 | 66.14 | 1,029,714 | +0.33(+0.51%) |
Jun 22, 2017 | 64.36 | 65.91 | 64.35 | 65.80 | 843,288 | +1.07(+1.65%) |
Jun 21, 2017 | 65.60 | 65.83 | 64.28 | 64.73 | 762,268 | -0.76(-1.17%) |
Jun 20, 2017 | 67.87 | 67.88 | 65.30 | 65.50 | 812,076 | -2.12(-3.13%) |
Jun 19, 2017 | 67.51 | 68.56 | 67.30 | 67.61 | 636,195 | +0.66(+0.98%) |
Jun 16, 2017 | 66.06 | 67.05 | 65.58 | 66.96 | 715,618 | +0.48(+0.72%) |
Jun 15, 2017 | 65.39 | 66.75 | 64.67 | 66.48 | 808,568 | +0.09(+0.13%) |
Jun 14, 2017 | 67.88 | 68.47 | 65.49 | 66.39 | 1,146,393 | -1.61(-2.36%) |
Jun 13, 2017 | 67.82 | 68.72 | 67.41 | 68.00 | 754,157 | -0.03(-0.04%) |
Jun 12, 2017 | 67.33 | 68.35 | 66.88 | 68.03 | 792,540 | +0.53(+0.78%) |
Jun 09, 2017 | 70.04 | 70.04 | 67.25 | 67.50 | 1,311,033 | -2.78(-3.96%) |
Jun 08, 2017 | 71.81 | 71.98 | 69.47 | 70.28 | 1,032,457 | -1.13(-1.58%) |
Jun 07, 2017 | 66.62 | 71.69 | 66.62 | 71.41 | 3,478,497 | +2.66(+3.88%) |
Jun 06, 2017 | 67.06 | 68.99 | 66.01 | 68.74 | 2,477,013 | +1.97(+2.95%) |
Jun 05, 2017 | 67.25 | 67.83 | 66.73 | 66.77 | 1,001,523 | -0.47(-0.70%) |
Jun 02, 2017 | 66.74 | 68.01 | 66.42 | 67.24 | 550,052 | +1.07(+1.61%) |
Jun 01, 2017 | 65.13 | 66.29 | 64.44 | 66.17 | 532,491 | +0.83(+1.27%) |
May 31, 2017 | 64.70 | 65.36 | 63.65 | 65.34 | 558,032 | +0.71(+1.09%) |
May 30, 2017 | 64.82 | 65.53 | 64.46 | 64.64 | 392,130 | -0.07(-0.11%) |
May 26, 2017 | 65.12 | 65.19 | 64.13 | 64.71 | 418,732 | -0.49(-0.75%) |
May 25, 2017 | 65.84 | 66.86 | 65.18 | 65.19 | 410,680 | -0.26(-0.40%) |
May 24, 2017 | 63.92 | 65.76 | 63.88 | 65.46 | 504,405 | +1.69(+2.66%) |
May 23, 2017 | 64.93 | 64.93 | 63.19 | 63.76 | 895,021 | -1.14(-1.75%) |
May 22, 2017 | 65.34 | 66.13 | 64.51 | 64.90 | 531,594 | -0.44(-0.67%) |
May 19, 2017 | 65.38 | 66.45 | 65.28 | 65.34 | 462,661 | +0.00(+0.00%) |
May 18, 2017 | 64.31 | 65.62 | 64.31 | 65.34 | 488,204 | +0.89(+1.38%) |
May 17, 2017 | 65.17 | 65.58 | 64.29 | 64.45 | 870,574 | -1.43(-2.17%) |
May 16, 2017 | 65.19 | 66.01 | 64.82 | 65.88 | 532,151 | +0.98(+1.51%) |
May 15, 2017 | 64.76 | 65.25 | 64.71 | 64.90 | 495,643 | +0.22(+0.33%) |
May 12, 2017 | 65.03 | 65.15 | 64.64 | 64.69 | 433,827 | -0.35(-0.54%) |
May 11, 2017 | 64.80 | 65.19 | 63.93 | 65.04 | 654,821 | +0.11(+0.17%) |
May 10, 2017 | 65.21 | 65.78 | 64.91 | 64.93 | 459,829 | -0.40(-0.61%) |
May 09, 2017 | 64.63 | 65.53 | 64.47 | 65.33 | 371,896 | +0.77(+1.20%) |
May 08, 2017 | 65.04 | 65.04 | 64.41 | 64.56 | 420,772 | -0.37(-0.57%) |
May 05, 2017 | 64.23 | 65.01 | 64.02 | 64.93 | 487,036 | +0.76(+1.19%) |
May 04, 2017 | 64.45 | 64.66 | 63.54 | 64.17 | 566,195 | -0.27(-0.43%) |
May 03, 2017 | 64.42 | 64.59 | 63.89 | 64.44 | 501,211 | +0.01(+0.02%) |
May 02, 2017 | 63.08 | 64.44 | 63.07 | 64.43 | 714,109 | +1.48(+2.35%) |