Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 64.23 | 64.29 | 64.07 | 64.19 | 6,236 | +0.43(+0.68%) |
Jul 28, 2017 | 63.34 | 63.80 | 63.34 | 63.76 | 11,227 | +0.13(+0.20%) |
Jul 27, 2017 | 64.45 | 64.65 | 62.88 | 63.63 | 12,137 | -0.48(-0.75%) |
Jul 26, 2017 | 63.32 | 64.26 | 63.26 | 64.11 | 3,368 | +1.17(+1.86%) |
Jul 25, 2017 | 63.28 | 63.32 | 62.94 | 62.94 | 5,288 | -0.19(-0.31%) |
Jul 24, 2017 | 63.18 | 63.18 | 62.90 | 63.13 | 6,845 | +0.34(+0.54%) |
Jul 21, 2017 | 62.68 | 62.80 | 62.41 | 62.79 | 10,335 | -0.03(-0.04%) |
Jul 20, 2017 | 63.28 | 63.42 | 62.79 | 62.82 | 34,332 | -0.29(-0.47%) |
Jul 19, 2017 | 63.01 | 63.19 | 62.82 | 63.12 | 11,467 | +1.56(+2.54%) |
Jul 18, 2017 | 61.12 | 61.58 | 61.04 | 61.55 | 6,353 | -0.19(-0.31%) |
Jul 17, 2017 | 61.50 | 61.75 | 61.45 | 61.75 | 19,287 | -0.49(-0.78%) |
Jul 14, 2017 | 61.10 | 62.26 | 61.10 | 62.23 | 11,175 | +1.91(+3.16%) |
Jul 13, 2017 | 59.90 | 60.49 | 59.86 | 60.32 | 9,628 | +0.29(+0.48%) |
Jul 12, 2017 | 59.35 | 60.18 | 59.35 | 60.03 | 27,549 | +2.24(+3.87%) |
Jul 11, 2017 | 57.64 | 57.82 | 57.32 | 57.80 | 19,094 | +2.28(+4.11%) |
Jul 10, 2017 | 55.06 | 55.63 | 55.06 | 55.51 | 5,153 | +0.05(+0.08%) |
Jul 07, 2017 | 55.36 | 55.54 | 54.87 | 55.47 | 4,679 | +0.02(+0.03%) |
Jul 06, 2017 | 56.01 | 56.01 | 55.40 | 55.45 | 7,490 | -1.13(-2.00%) |
Jul 05, 2017 | 56.55 | 56.58 | 56.04 | 56.58 | 2,445 | -0.61(-1.06%) |
Jul 03, 2017 | 57.28 | 57.50 | 57.13 | 57.19 | 5,857 | +1.10(+1.97%) |
Jun 30, 2017 | 56.32 | 56.42 | 55.99 | 56.09 | 7,416 | +0.29(+0.52%) |
Jun 29, 2017 | 56.49 | 56.49 | 55.13 | 55.80 | 5,928 | -1.22(-2.14%) |
Jun 28, 2017 | 56.46 | 57.11 | 56.46 | 57.01 | 5,001 | +0.49(+0.86%) |
Jun 27, 2017 | 57.07 | 57.21 | 56.48 | 56.53 | 4,974 | -1.07(-1.86%) |
Jun 26, 2017 | 57.28 | 57.71 | 57.23 | 57.60 | 17,762 | +1.22(+2.16%) |
Jun 23, 2017 | 56.11 | 56.39 | 56.09 | 56.38 | 4,751 | +0.11(+0.20%) |
Jun 22, 2017 | 56.21 | 56.66 | 56.21 | 56.27 | 30,492 | +0.94(+1.70%) |
Jun 21, 2017 | 55.77 | 55.89 | 55.31 | 55.33 | 4,714 | -0.20(-0.36%) |
Jun 20, 2017 | 56.02 | 56.02 | 55.53 | 55.53 | 10,963 | -1.30(-2.28%) |
Jun 19, 2017 | 56.59 | 57.03 | 56.51 | 56.83 | 11,110 | +1.59(+2.88%) |
Jun 16, 2017 | 55.16 | 55.24 | 54.81 | 55.24 | 4,726 | +0.25(+0.46%) |
Jun 15, 2017 | 54.76 | 55.03 | 54.70 | 54.99 | 13,045 | -1.06(-1.89%) |
Jun 14, 2017 | 56.88 | 56.88 | 56.05 | 56.05 | 9,282 | -0.75(-1.31%) |
Jun 13, 2017 | 56.52 | 56.92 | 56.52 | 56.79 | 40,295 | +1.03(+1.85%) |
Jun 12, 2017 | 56.01 | 56.31 | 55.64 | 55.76 | 10,356 | -1.30(-2.28%) |
Jun 09, 2017 | 57.70 | 57.92 | 57.06 | 57.06 | 7,132 | -1.11(-1.91%) |
Jun 08, 2017 | 57.98 | 58.46 | 57.97 | 58.17 | 10,071 | +0.64(+1.12%) |
Jun 07, 2017 | 57.95 | 57.96 | 57.30 | 57.53 | 4,798 | -0.51(-0.87%) |
Jun 06, 2017 | 57.66 | 58.21 | 57.66 | 58.04 | 2,403 | +0.65(+1.14%) |
Jun 05, 2017 | 57.49 | 57.52 | 57.36 | 57.38 | 4,834 | -0.63(-1.09%) |
Jun 02, 2017 | 57.59 | 58.02 | 57.59 | 58.02 | 1,572 | +0.03(+0.05%) |
Jun 01, 2017 | 57.24 | 57.99 | 57.24 | 57.99 | 6,021 | +0.92(+1.61%) |
May 31, 2017 | 57.20 | 57.20 | 56.72 | 57.07 | 7,075 | -0.36(-0.62%) |
May 30, 2017 | 56.94 | 57.57 | 56.94 | 57.43 | 2,957 | +0.14(+0.24%) |
May 26, 2017 | 56.86 | 57.29 | 56.86 | 57.29 | 7,232 | +0.06(+0.11%) |
May 25, 2017 | 56.91 | 57.29 | 56.91 | 57.23 | 15,868 | +1.85(+3.34%) |
May 24, 2017 | 55.23 | 55.50 | 55.17 | 55.38 | 15,165 | -0.04(-0.07%) |
May 23, 2017 | 55.52 | 55.52 | 55.17 | 55.41 | 7,745 | -0.11(-0.20%) |
May 22, 2017 | 55.31 | 55.65 | 55.27 | 55.52 | 4,943 | +0.69(+1.26%) |
May 19, 2017 | 54.37 | 54.97 | 54.37 | 54.83 | 4,126 | +1.06(+1.97%) |
May 18, 2017 | 52.83 | 54.01 | 52.83 | 53.78 | 6,594 | +0.19(+0.36%) |
May 17, 2017 | 54.22 | 54.35 | 53.34 | 53.58 | 13,003 | -1.54(-2.79%) |
May 16, 2017 | 54.82 | 55.20 | 54.82 | 55.12 | 8,241 | -0.31(-0.57%) |
May 15, 2017 | 54.58 | 55.62 | 54.58 | 55.43 | 23,989 | +1.42(+2.62%) |
May 12, 2017 | 53.47 | 54.01 | 53.47 | 54.01 | 11,737 | +1.19(+2.25%) |
May 11, 2017 | 52.71 | 52.83 | 52.37 | 52.83 | 2,990 | -0.18(-0.35%) |
May 10, 2017 | 52.81 | 53.11 | 52.64 | 53.01 | 21,329 | +1.14(+2.20%) |
May 09, 2017 | 51.78 | 52.23 | 51.78 | 51.87 | 23,180 | +1.83(+3.65%) |
May 08, 2017 | 50.54 | 50.57 | 50.04 | 50.04 | 10,003 | -0.32(-0.63%) |
May 05, 2017 | 49.73 | 50.38 | 49.73 | 50.36 | 29,336 | -0.01(-0.02%) |
May 04, 2017 | 50.95 | 50.95 | 50.05 | 50.37 | 22,777 | -1.56(-3.00%) |
May 03, 2017 | 52.09 | 52.22 | 51.71 | 51.93 | 10,325 | -0.40(-0.76%) |
May 02, 2017 | 52.31 | 52.46 | 52.02 | 52.32 | 11,199 | -0.64(-1.22%) |