Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 65.10 | 65.50 | 64.40 | 65.20 | 545,787 | +0.15(+0.23%) |
Jul 28, 2017 | 65.20 | 65.75 | 64.29 | 65.05 | 599,045 | -0.35(-0.54%) |
Jul 27, 2017 | 66.90 | 66.95 | 65.05 | 65.40 | 391,296 | -1.35(-2.02%) |
Jul 26, 2017 | 66.75 | 67.55 | 66.25 | 66.75 | 239,273 | +0.00(+0.00%) |
Jul 25, 2017 | 66.50 | 67.25 | 66.00 | 66.75 | 264,669 | +0.40(+0.60%) |
Jul 24, 2017 | 64.55 | 66.65 | 64.35 | 66.35 | 252,954 | +1.75(+2.71%) |
Jul 21, 2017 | 65.70 | 65.70 | 64.55 | 64.60 | 283,872 | -0.90(-1.37%) |
Jul 20, 2017 | 65.95 | 66.55 | 65.34 | 65.50 | 237,889 | -0.50(-0.76%) |
Jul 19, 2017 | 67.15 | 67.50 | 65.97 | 66.00 | 508,558 | -1.00(-1.49%) |
Jul 18, 2017 | 65.65 | 67.30 | 65.55 | 67.00 | 468,828 | +1.30(+1.98%) |
Jul 17, 2017 | 65.55 | 66.00 | 65.30 | 65.70 | 245,864 | +0.15(+0.23%) |
Jul 14, 2017 | 65.20 | 65.95 | 65.20 | 65.55 | 231,082 | +0.35(+0.54%) |
Jul 13, 2017 | 64.85 | 65.20 | 63.40 | 65.20 | 347,219 | +0.45(+0.69%) |
Jul 12, 2017 | 63.70 | 64.95 | 63.25 | 64.75 | 407,052 | +1.35(+2.13%) |
Jul 11, 2017 | 63.50 | 64.20 | 62.65 | 63.40 | 363,857 | -0.15(-0.24%) |
Jul 10, 2017 | 64.95 | 65.00 | 63.30 | 63.55 | 342,010 | -1.50(-2.31%) |
Jul 07, 2017 | 64.65 | 65.20 | 64.15 | 65.05 | 450,449 | +0.70(+1.09%) |
Jul 06, 2017 | 65.50 | 65.60 | 64.25 | 64.35 | 365,564 | -1.75(-2.65%) |
Jul 05, 2017 | 66.65 | 66.65 | 65.60 | 66.10 | 260,566 | -0.55(-0.83%) |
Jul 03, 2017 | 67.35 | 67.45 | 66.50 | 66.65 | 198,174 | -0.55(-0.82%) |
Jun 30, 2017 | 67.35 | 67.90 | 66.75 | 67.20 | 331,480 | -0.15(-0.22%) |
Jun 29, 2017 | 68.15 | 68.25 | 66.50 | 67.35 | 424,010 | -0.55(-0.81%) |
Jun 28, 2017 | 66.55 | 68.15 | 66.20 | 67.90 | 365,504 | +1.50(+2.26%) |
Jun 27, 2017 | 66.65 | 66.75 | 66.00 | 66.40 | 339,329 | -0.15(-0.23%) |
Jun 26, 2017 | 67.90 | 68.40 | 66.45 | 66.55 | 520,937 | -1.55(-2.28%) |
Jun 23, 2017 | 68.15 | 68.70 | 67.55 | 68.10 | 405,987 | -0.05(-0.07%) |
Jun 22, 2017 | 69.10 | 69.55 | 68.00 | 68.15 | 355,323 | -1.20(-1.73%) |
Jun 21, 2017 | 70.25 | 70.65 | 69.35 | 69.35 | 323,663 | -0.85(-1.21%) |
Jun 20, 2017 | 70.25 | 71.35 | 69.70 | 70.20 | 2,121,152 | +0.75(+1.08%) |
Jun 19, 2017 | 71.15 | 71.80 | 68.80 | 69.45 | 480,004 | -2.20(-3.07%) |
Jun 16, 2017 | 70.75 | 72.05 | 70.35 | 71.65 | 327,336 | +0.45(+0.63%) |
Jun 15, 2017 | 71.15 | 71.79 | 70.60 | 71.20 | 110,596 | -0.65(-0.90%) |
Jun 14, 2017 | 70.50 | 71.95 | 70.45 | 71.85 | 226,356 | +1.45(+2.06%) |
Jun 13, 2017 | 70.90 | 71.25 | 69.80 | 70.40 | 228,741 | -0.30(-0.42%) |
Jun 12, 2017 | 72.50 | 72.65 | 70.20 | 70.70 | 166,627 | -2.00(-2.75%) |
Jun 09, 2017 | 73.70 | 74.40 | 72.10 | 72.70 | 292,318 | -0.85(-1.16%) |
Jun 08, 2017 | 70.20 | 73.55 | 70.12 | 73.55 | 232,604 | +3.20(+4.55%) |
Jun 07, 2017 | 70.95 | 70.95 | 69.90 | 70.35 | 293,087 | -0.60(-0.85%) |
Jun 06, 2017 | 70.70 | 71.35 | 70.35 | 70.95 | 100,956 | -0.25(-0.35%) |
Jun 05, 2017 | 72.90 | 73.10 | 71.20 | 71.20 | 137,402 | -1.80(-2.47%) |
Jun 02, 2017 | 72.25 | 73.10 | 71.97 | 73.00 | 237,912 | +0.75(+1.04%) |
Jun 01, 2017 | 70.85 | 72.30 | 70.80 | 72.25 | 258,048 | +1.50(+2.12%) |
May 31, 2017 | 70.30 | 71.30 | 69.50 | 70.75 | 220,636 | +0.70(+1.00%) |
May 30, 2017 | 70.05 | 70.45 | 69.50 | 70.05 | 162,901 | -0.30(-0.43%) |
May 26, 2017 | 70.75 | 70.75 | 69.65 | 70.35 | 175,666 | -0.45(-0.64%) |
May 25, 2017 | 70.55 | 71.35 | 70.00 | 70.80 | 325,536 | +0.55(+0.78%) |
May 24, 2017 | 70.85 | 70.90 | 70.00 | 70.25 | 211,840 | -0.35(-0.50%) |
May 23, 2017 | 70.55 | 70.70 | 69.45 | 70.60 | 196,264 | +0.20(+0.28%) |
May 22, 2017 | 69.90 | 70.40 | 69.65 | 70.40 | 194,201 | +0.70(+1.00%) |
May 19, 2017 | 69.10 | 70.60 | 69.05 | 69.70 | 203,727 | +0.60(+0.87%) |
May 18, 2017 | 69.45 | 70.30 | 69.00 | 69.10 | 296,757 | -0.45(-0.65%) |
May 17, 2017 | 72.20 | 71.55 | 69.55 | 69.55 | 313,944 | -2.65(-3.67%) |
May 16, 2017 | 72.50 | 72.90 | 72.15 | 72.20 | 239,777 | -0.30(-0.41%) |
May 15, 2017 | 71.10 | 72.85 | 71.05 | 72.50 | 409,827 | +1.70(+2.40%) |
May 12, 2017 | 70.05 | 70.95 | 69.55 | 70.80 | 306,763 | +0.65(+0.93%) |
May 11, 2017 | 70.80 | 71.15 | 69.90 | 70.15 | 310,080 | -0.85(-1.20%) |
May 10, 2017 | 70.30 | 71.05 | 69.80 | 71.00 | 252,731 | +0.75(+1.07%) |
May 09, 2017 | 70.40 | 70.70 | 69.70 | 70.25 | 266,600 | -0.10(-0.14%) |
May 08, 2017 | 72.30 | 72.30 | 69.60 | 70.35 | 540,145 | -1.95(-2.70%) |
May 05, 2017 | 74.95 | 76.55 | 71.10 | 72.30 | 613,446 | -1.20(-1.63%) |
May 04, 2017 | 74.40 | 74.55 | 72.65 | 73.50 | 211,414 | -0.75(-1.01%) |
May 03, 2017 | 74.15 | 74.50 | 73.47 | 74.25 | 222,062 | -0.30(-0.40%) |
May 02, 2017 | 74.45 | 74.90 | 73.80 | 74.55 | 345,155 | +0.25(+0.34%) |