Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 68.71 | 69.06 | 67.08 | 67.60 | 300,426 | -0.98(-1.43%) |
Jul 28, 2017 | 68.58 | 68.98 | 67.91 | 68.58 | 103,798 | +0.01(+0.01%) |
Jul 27, 2017 | 69.36 | 69.61 | 68.26 | 68.57 | 80,588 | -0.69(-0.99%) |
Jul 26, 2017 | 69.21 | 69.46 | 68.23 | 69.25 | 145,374 | +0.20(+0.29%) |
Jul 25, 2017 | 68.97 | 69.87 | 67.86 | 69.05 | 127,292 | +0.52(+0.76%) |
Jul 24, 2017 | 68.52 | 69.00 | 67.76 | 68.53 | 136,237 | +0.18(+0.26%) |
Jul 21, 2017 | 67.22 | 68.36 | 67.22 | 68.35 | 207,864 | +1.00(+1.48%) |
Jul 20, 2017 | 68.40 | 69.08 | 66.91 | 67.35 | 378,873 | -0.76(-1.11%) |
Jul 19, 2017 | 67.27 | 68.52 | 65.42 | 68.11 | 384,143 | +1.14(+1.71%) |
Jul 18, 2017 | 70.09 | 70.09 | 66.86 | 66.96 | 395,723 | -3.11(-4.44%) |
Jul 17, 2017 | 70.34 | 70.85 | 69.68 | 70.08 | 406,065 | -0.05(-0.08%) |
Jul 14, 2017 | 70.24 | 70.80 | 68.93 | 70.13 | 206,237 | -0.10(-0.14%) |
Jul 13, 2017 | 70.08 | 71.17 | 69.74 | 70.24 | 268,009 | +0.16(+0.22%) |
Jul 12, 2017 | 69.68 | 70.18 | 68.67 | 70.08 | 455,389 | +0.87(+1.26%) |
Jul 11, 2017 | 70.06 | 70.06 | 67.98 | 69.21 | 145,444 | -0.76(-1.08%) |
Jul 10, 2017 | 70.34 | 70.77 | 69.71 | 69.96 | 93,405 | -0.23(-0.33%) |
Jul 07, 2017 | 70.38 | 71.03 | 69.47 | 70.20 | 103,585 | -0.03(-0.04%) |
Jul 06, 2017 | 71.12 | 72.37 | 69.67 | 70.23 | 209,530 | -1.12(-1.57%) |
Jul 05, 2017 | 72.42 | 72.42 | 70.48 | 71.35 | 314,546 | -1.20(-1.65%) |
Jul 03, 2017 | 71.99 | 73.19 | 71.87 | 72.55 | 152,609 | +0.76(+1.06%) |
Jun 30, 2017 | 70.32 | 72.03 | 70.01 | 71.78 | 340,102 | +1.69(+2.41%) |
Jun 29, 2017 | 69.84 | 70.36 | 69.02 | 70.09 | 339,891 | +0.40(+0.58%) |
Jun 28, 2017 | 68.59 | 69.96 | 68.48 | 69.69 | 184,465 | +1.15(+1.68%) |
Jun 27, 2017 | 68.62 | 69.24 | 67.51 | 68.54 | 202,579 | -0.44(-0.64%) |
Jun 26, 2017 | 69.45 | 69.92 | 67.94 | 68.98 | 273,298 | +0.30(+0.43%) |
Jun 23, 2017 | 68.74 | 69.17 | 67.74 | 68.69 | 188,512 | -0.19(-0.28%) |
Jun 22, 2017 | 67.81 | 69.27 | 66.96 | 68.88 | 414,988 | +1.35(+1.99%) |
Jun 21, 2017 | 65.81 | 68.90 | 64.63 | 67.53 | 2,286,869 | -2.53(-3.61%) |
Jun 20, 2017 | 68.51 | 70.37 | 67.53 | 70.06 | 692,145 | +1.71(+2.49%) |
Jun 19, 2017 | 67.74 | 69.67 | 67.35 | 68.36 | 634,329 | +0.77(+1.14%) |
Jun 16, 2017 | 67.39 | 68.10 | 66.77 | 67.59 | 409,455 | +0.22(+0.32%) |
Jun 15, 2017 | 67.63 | 67.88 | 66.40 | 67.37 | 676,951 | -0.60(-0.88%) |
Jun 14, 2017 | 68.20 | 68.91 | 66.96 | 67.97 | 1,199,813 | -0.59(-0.86%) |
Jun 13, 2017 | 71.57 | 71.64 | 68.33 | 68.56 | 1,559,521 | -2.47(-3.48%) |
Jun 12, 2017 | 71.13 | 72.80 | 70.52 | 71.03 | 400,382 | -0.30(-0.41%) |
Jun 09, 2017 | 71.85 | 72.03 | 70.48 | 71.33 | 207,555 | -0.63(-0.88%) |
Jun 08, 2017 | 72.14 | 73.97 | 70.53 | 71.96 | 254,178 | -0.24(-0.33%) |
Jun 07, 2017 | 74.66 | 75.08 | 72.13 | 72.19 | 334,885 | -1.98(-2.68%) |
Jun 06, 2017 | 74.53 | 74.95 | 73.04 | 74.18 | 199,786 | -0.41(-0.55%) |
Jun 05, 2017 | 70.64 | 75.59 | 69.55 | 74.59 | 448,832 | +3.85(+5.44%) |
Jun 02, 2017 | 68.12 | 71.13 | 68.09 | 70.74 | 355,328 | +1.88(+2.74%) |
Jun 01, 2017 | 69.03 | 69.41 | 67.45 | 68.86 | 157,741 | -0.25(-0.36%) |
May 31, 2017 | 68.82 | 69.63 | 68.14 | 69.11 | 181,721 | +0.29(+0.43%) |
May 30, 2017 | 69.14 | 69.51 | 67.26 | 68.81 | 137,275 | -0.08(-0.12%) |
May 26, 2017 | 68.15 | 69.51 | 67.74 | 68.90 | 105,238 | +0.86(+1.26%) |
May 25, 2017 | 67.44 | 68.29 | 66.99 | 68.04 | 33,087 | +0.97(+1.44%) |
May 24, 2017 | 66.19 | 67.79 | 65.53 | 67.07 | 76,429 | +0.83(+1.25%) |
May 23, 2017 | 66.19 | 67.24 | 65.81 | 66.25 | 73,204 | +0.36(+0.54%) |
May 22, 2017 | 67.38 | 67.48 | 65.35 | 65.89 | 68,338 | -0.75(-1.12%) |
May 19, 2017 | 64.84 | 67.85 | 64.61 | 66.64 | 261,021 | +1.84(+2.84%) |
May 18, 2017 | 67.37 | 67.37 | 64.29 | 64.80 | 275,143 | -3.17(-4.66%) |
May 17, 2017 | 68.40 | 68.89 | 66.89 | 67.97 | 58,507 | -1.32(-1.91%) |
May 16, 2017 | 68.46 | 69.82 | 68.46 | 69.29 | 147,070 | +0.97(+1.41%) |
May 15, 2017 | 67.20 | 69.07 | 66.43 | 68.33 | 93,699 | +1.20(+1.78%) |
May 12, 2017 | 70.31 | 70.31 | 66.46 | 67.13 | 119,466 | -2.77(-3.97%) |
May 11, 2017 | 67.43 | 70.32 | 66.15 | 69.90 | 102,811 | +1.87(+2.75%) |
May 10, 2017 | 67.51 | 68.83 | 67.27 | 68.03 | 68,191 | +0.28(+0.41%) |
May 09, 2017 | 68.38 | 68.67 | 67.20 | 67.75 | 95,650 | -0.71(-1.04%) |
May 08, 2017 | 67.97 | 68.99 | 66.97 | 68.46 | 72,764 | +0.76(+1.12%) |
May 05, 2017 | 67.74 | 68.36 | 67.06 | 67.71 | 62,229 | +0.17(+0.25%) |
May 04, 2017 | 68.46 | 69.82 | 66.70 | 67.54 | 89,307 | -0.89(-1.30%) |
May 03, 2017 | 68.90 | 68.94 | 67.78 | 68.43 | 76,608 | -0.53(-0.77%) |
May 02, 2017 | 67.66 | 69.30 | 67.66 | 68.96 | 149,914 | +0.99(+1.45%) |