Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 73.40 | 74.00 | 72.90 | 73.90 | 145,974 | +0.50(+0.68%) |
Jul 28, 2017 | 73.55 | 74.00 | 72.45 | 73.40 | 165,078 | -0.60(-0.81%) |
Jul 27, 2017 | 74.60 | 74.70 | 70.90 | 74.00 | 390,293 | +2.50(+3.50%) |
Jul 26, 2017 | 71.50 | 71.80 | 70.70 | 71.50 | 219,439 | +0.00(+0.00%) |
Jul 25, 2017 | 71.65 | 71.85 | 70.70 | 71.50 | 141,080 | +0.50(+0.70%) |
Jul 24, 2017 | 71.05 | 71.45 | 70.85 | 71.00 | 165,794 | -0.40(-0.56%) |
Jul 21, 2017 | 71.20 | 71.40 | 69.80 | 71.40 | 202,134 | +0.80(+1.13%) |
Jul 20, 2017 | 71.75 | 71.75 | 69.86 | 70.60 | 169,703 | -1.05(-1.47%) |
Jul 19, 2017 | 71.05 | 72.15 | 70.80 | 71.65 | 148,431 | +0.55(+0.77%) |
Jul 18, 2017 | 71.25 | 71.35 | 70.75 | 71.10 | 235,591 | +0.05(+0.07%) |
Jul 17, 2017 | 69.25 | 71.30 | 69.00 | 71.05 | 172,233 | +1.55(+2.23%) |
Jul 14, 2017 | 70.60 | 68.70 | 69.50 | 181,431 | -0.65(-0.93%) | |
Jul 13, 2017 | 69.25 | 70.20 | 68.90 | 70.15 | 205,104 | +1.00(+1.45%) |
Jul 12, 2017 | 68.50 | 69.50 | 68.30 | 69.15 | 147,128 | +0.60(+0.88%) |
Jul 11, 2017 | 67.40 | 68.60 | 67.20 | 68.55 | 150,789 | +1.25(+1.86%) |
Jul 10, 2017 | 67.30 | 68.05 | 66.85 | 67.30 | 129,237 | -0.25(-0.37%) |
Jul 07, 2017 | 68.00 | 69.25 | 67.35 | 67.55 | 130,983 | -0.15(-0.22%) |
Jul 06, 2017 | 67.40 | 68.10 | 67.20 | 67.70 | 104,099 | -0.15(-0.22%) |
Jul 05, 2017 | 67.40 | 68.05 | 67.10 | 67.85 | 146,065 | +0.20(+0.30%) |
Jul 03, 2017 | 67.60 | 68.20 | 67.20 | 67.65 | 63,902 | +0.40(+0.59%) |
Jun 30, 2017 | 67.00 | 67.55 | 66.35 | 67.25 | 91,369 | +0.50(+0.75%) |
Jun 29, 2017 | 68.90 | 69.05 | 66.45 | 66.75 | 136,945 | -2.15(-3.12%) |
Jun 28, 2017 | 68.90 | 70.10 | 67.55 | 68.90 | 371,287 | +0.75(+1.10%) |
Jun 27, 2017 | 66.70 | 68.70 | 66.65 | 68.15 | 316,026 | +2.10(+3.18%) |
Jun 26, 2017 | 66.65 | 66.90 | 65.70 | 66.05 | 174,736 | -0.55(-0.83%) |
Jun 23, 2017 | 65.90 | 66.85 | 65.90 | 66.60 | 90,181 | +0.75(+1.14%) |
Jun 22, 2017 | 65.10 | 66.20 | 64.95 | 65.85 | 75,439 | +0.85(+1.31%) |
Jun 21, 2017 | 64.65 | 65.40 | 64.40 | 65.00 | 87,489 | +0.25(+0.39%) |
Jun 20, 2017 | 65.55 | 65.55 | 64.40 | 64.75 | 92,562 | -0.95(-1.45%) |
Jun 19, 2017 | 65.25 | 65.80 | 65.00 | 65.70 | 99,610 | +0.65(+1.00%) |
Jun 16, 2017 | 65.20 | 65.80 | 64.70 | 65.05 | 173,413 | -0.75(-1.14%) |
Jun 15, 2017 | 64.40 | 65.90 | 64.40 | 65.80 | 100,025 | +0.80(+1.23%) |
Jun 14, 2017 | 65.15 | 65.25 | 64.40 | 65.00 | 66,402 | -0.10(-0.15%) |
Jun 13, 2017 | 64.85 | 65.15 | 64.15 | 65.10 | 100,841 | +0.50(+0.77%) |
Jun 12, 2017 | 66.60 | 66.80 | 64.15 | 64.60 | 193,323 | -1.95(-2.93%) |
Jun 09, 2017 | 67.45 | 68.20 | 66.00 | 66.55 | 192,044 | -0.80(-1.19%) |
Jun 08, 2017 | 65.55 | 67.50 | 65.10 | 67.35 | 142,466 | +1.70(+2.59%) |
Jun 07, 2017 | 65.15 | 65.90 | 64.20 | 65.65 | 206,447 | +0.40(+0.61%) |
Jun 06, 2017 | 66.45 | 66.45 | 65.20 | 65.25 | 180,400 | -1.75(-2.61%) |
Jun 05, 2017 | 67.80 | 67.80 | 66.40 | 67.00 | 149,024 | -0.90(-1.33%) |
Jun 02, 2017 | 65.30 | 68.05 | 65.25 | 67.90 | 246,669 | +2.60(+3.98%) |
Jun 01, 2017 | 63.90 | 65.30 | 63.80 | 65.30 | 125,179 | +1.30(+2.03%) |
May 31, 2017 | 64.05 | 64.05 | 63.10 | 64.00 | 155,331 | +0.15(+0.23%) |
May 30, 2017 | 63.70 | 64.20 | 63.50 | 63.85 | 143,913 | -0.15(-0.23%) |
May 26, 2017 | 64.00 | 64.25 | 63.30 | 64.00 | 64,323 | +0.00(+0.00%) |
May 25, 2017 | 64.15 | 64.15 | 63.00 | 64.00 | 131,113 | +0.15(+0.23%) |
May 24, 2017 | 63.60 | 64.00 | 63.00 | 63.85 | 121,928 | +0.35(+0.55%) |
May 23, 2017 | 64.30 | 64.30 | 62.60 | 63.50 | 155,739 | -0.70(-1.09%) |
May 22, 2017 | 64.00 | 64.55 | 63.60 | 64.20 | 109,262 | +0.45(+0.71%) |
May 19, 2017 | 63.35 | 64.35 | 62.95 | 63.75 | 119,332 | +0.70(+1.11%) |
May 18, 2017 | 61.85 | 63.30 | 61.85 | 63.05 | 137,966 | +1.05(+1.69%) |
May 17, 2017 | 63.55 | 62.65 | 61.85 | 62.00 | 285,644 | -1.55(-2.44%) |
May 16, 2017 | 64.35 | 64.35 | 62.75 | 63.55 | 253,393 | -0.80(-1.24%) |
May 15, 2017 | 63.85 | 64.95 | 63.70 | 64.35 | 302,770 | +1.05(+1.66%) |
May 12, 2017 | 61.95 | 63.60 | 61.75 | 63.30 | 220,660 | +1.15(+1.85%) |
May 11, 2017 | 61.70 | 62.45 | 60.90 | 62.15 | 139,435 | +0.20(+0.32%) |
May 10, 2017 | 61.60 | 62.30 | 61.10 | 61.95 | 178,504 | +0.25(+0.41%) |
May 09, 2017 | 61.25 | 62.20 | 60.65 | 61.70 | 143,285 | +0.55(+0.90%) |
May 08, 2017 | 61.00 | 62.10 | 60.60 | 61.15 | 195,991 | +0.05(+0.08%) |
May 05, 2017 | 60.00 | 61.20 | 59.90 | 61.10 | 269,703 | +1.35(+2.26%) |
May 04, 2017 | 59.45 | 59.85 | 58.80 | 59.75 | 133,584 | +0.55(+0.93%) |
May 03, 2017 | 58.40 | 59.45 | 58.40 | 59.20 | 208,150 | +0.00(+0.00%) |
May 02, 2017 | 58.75 | 59.85 | 58.35 | 59.20 | 260,510 | +0.65(+1.11%) |