Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 67.53 | 67.90 | 66.77 | 67.64 | 210,660 | +0.48(+0.71%) |
Jul 28, 2017 | 66.74 | 67.28 | 66.38 | 67.16 | 200,144 | +0.40(+0.60%) |
Jul 27, 2017 | 66.71 | 67.01 | 66.36 | 66.76 | 331,771 | +0.33(+0.49%) |
Jul 26, 2017 | 68.01 | 68.01 | 66.30 | 66.43 | 137,549 | -1.46(-2.15%) |
Jul 25, 2017 | 67.52 | 68.02 | 67.19 | 67.89 | 374,150 | +1.00(+1.50%) |
Jul 24, 2017 | 66.92 | 67.38 | 66.79 | 66.89 | 305,837 | -0.29(-0.43%) |
Jul 21, 2017 | 67.64 | 67.64 | 66.29 | 67.18 | 268,457 | -0.38(-0.57%) |
Jul 20, 2017 | 68.57 | 68.57 | 67.40 | 67.57 | 162,960 | -0.78(-1.14%) |
Jul 19, 2017 | 67.39 | 68.46 | 67.39 | 68.34 | 393,242 | +1.02(+1.52%) |
Jul 18, 2017 | 67.45 | 67.92 | 66.95 | 67.32 | 158,866 | -0.45(-0.66%) |
Jul 17, 2017 | 67.74 | 68.22 | 67.44 | 67.77 | 170,796 | +0.09(+0.14%) |
Jul 14, 2017 | 67.10 | 68.33 | 67.10 | 67.68 | 232,679 | +0.34(+0.50%) |
Jul 13, 2017 | 67.59 | 67.82 | 66.95 | 67.34 | 144,147 | -0.15(-0.22%) |
Jul 12, 2017 | 67.58 | 68.66 | 67.45 | 67.49 | 177,634 | +0.33(+0.49%) |
Jul 11, 2017 | 67.18 | 68.03 | 67.00 | 67.16 | 246,125 | -0.01(-0.01%) |
Jul 10, 2017 | 67.36 | 68.09 | 66.93 | 67.17 | 214,883 | -0.64(-0.94%) |
Jul 07, 2017 | 67.98 | 68.33 | 67.52 | 67.81 | 173,123 | -0.01(-0.01%) |
Jul 06, 2017 | 67.96 | 68.89 | 67.13 | 67.82 | 231,757 | -0.68(-1.00%) |
Jul 05, 2017 | 69.17 | 69.26 | 67.84 | 68.50 | 135,905 | -0.75(-1.08%) |
Jul 03, 2017 | 68.42 | 69.96 | 68.25 | 69.25 | 131,095 | +1.44(+2.13%) |
Jun 30, 2017 | 68.03 | 68.39 | 67.54 | 67.81 | 420,434 | +0.04(+0.06%) |
Jun 29, 2017 | 69.10 | 69.32 | 67.15 | 67.77 | 240,571 | -1.00(-1.46%) |
Jun 28, 2017 | 68.51 | 69.05 | 68.43 | 68.77 | 229,693 | +0.68(+1.00%) |
Jun 27, 2017 | 68.32 | 68.88 | 67.93 | 68.09 | 284,151 | -0.25(-0.37%) |
Jun 26, 2017 | 68.93 | 69.23 | 68.08 | 68.34 | 237,122 | -0.37(-0.54%) |
Jun 23, 2017 | 68.96 | 69.46 | 68.68 | 68.72 | 1,070,350 | -0.18(-0.26%) |
Jun 22, 2017 | 68.87 | 69.39 | 68.71 | 68.90 | 181,189 | -0.22(-0.32%) |
Jun 21, 2017 | 70.83 | 70.93 | 68.89 | 69.12 | 183,754 | -1.62(-2.29%) |
Jun 20, 2017 | 71.77 | 71.82 | 70.68 | 70.74 | 238,645 | -0.81(-1.13%) |
Jun 19, 2017 | 72.49 | 72.62 | 71.16 | 71.54 | 203,567 | -0.46(-0.64%) |
Jun 16, 2017 | 70.67 | 72.20 | 70.07 | 72.00 | 452,220 | +0.66(+0.92%) |
Jun 15, 2017 | 71.02 | 72.40 | 70.85 | 71.35 | 202,541 | -0.52(-0.73%) |
Jun 14, 2017 | 72.37 | 72.65 | 71.16 | 71.87 | 289,657 | -0.32(-0.45%) |
Jun 13, 2017 | 72.66 | 72.96 | 71.92 | 72.19 | 183,844 | -0.27(-0.37%) |
Jun 12, 2017 | 72.35 | 73.18 | 71.63 | 72.47 | 293,631 | +0.18(+0.25%) |
Jun 09, 2017 | 71.90 | 72.65 | 71.27 | 72.29 | 337,600 | +0.73(+1.02%) |
Jun 08, 2017 | 69.34 | 71.86 | 68.76 | 71.56 | 343,807 | +2.33(+3.36%) |
Jun 07, 2017 | 70.00 | 70.00 | 68.54 | 69.23 | 413,881 | -0.70(-1.00%) |
Jun 06, 2017 | 69.46 | 70.50 | 69.06 | 69.93 | 394,590 | -0.37(-0.53%) |
Jun 05, 2017 | 72.22 | 72.22 | 70.25 | 70.31 | 311,391 | -1.96(-2.71%) |
Jun 02, 2017 | 70.32 | 73.04 | 69.89 | 72.27 | 641,878 | +1.99(+2.83%) |
Jun 01, 2017 | 69.18 | 70.66 | 68.88 | 70.28 | 625,276 | +1.12(+1.62%) |
May 31, 2017 | 75.08 | 76.49 | 68.41 | 69.16 | 853,049 | -8.51(-10.95%) |
May 30, 2017 | 77.97 | 78.67 | 77.03 | 77.67 | 178,847 | -0.49(-0.63%) |
May 26, 2017 | 77.39 | 78.41 | 77.22 | 78.16 | 147,516 | +0.45(+0.58%) |
May 25, 2017 | 77.25 | 77.98 | 76.50 | 77.71 | 138,491 | +0.66(+0.86%) |
May 24, 2017 | 76.87 | 77.77 | 76.49 | 77.05 | 172,121 | +0.13(+0.17%) |
May 23, 2017 | 75.17 | 77.40 | 74.58 | 76.92 | 258,801 | +1.79(+2.39%) |
May 22, 2017 | 74.77 | 75.60 | 74.62 | 75.13 | 268,145 | +0.45(+0.60%) |
May 19, 2017 | 74.95 | 75.24 | 74.31 | 74.68 | 358,886 | +0.21(+0.29%) |
May 18, 2017 | 73.63 | 75.27 | 73.63 | 74.46 | 208,904 | +0.18(+0.24%) |
May 17, 2017 | 77.41 | 76.04 | 73.64 | 74.29 | 247,036 | -3.13(-4.04%) |
May 16, 2017 | 77.69 | 77.69 | 76.80 | 77.41 | 147,584 | -0.24(-0.31%) |
May 15, 2017 | 77.41 | 78.26 | 77.32 | 77.66 | 139,614 | +0.58(+0.75%) |
May 12, 2017 | 77.43 | 77.95 | 76.89 | 77.08 | 130,180 | -0.81(-1.04%) |
May 11, 2017 | 77.49 | 78.41 | 76.74 | 77.89 | 108,152 | -0.21(-0.28%) |
May 10, 2017 | 77.52 | 78.14 | 77.25 | 78.11 | 133,175 | +0.47(+0.60%) |
May 09, 2017 | 78.32 | 79.13 | 77.32 | 77.64 | 269,468 | -0.75(-0.95%) |
May 08, 2017 | 78.02 | 78.52 | 77.91 | 78.39 | 157,460 | -0.02(-0.02%) |
May 05, 2017 | 77.13 | 78.42 | 75.45 | 78.40 | 161,589 | +1.25(+1.62%) |
May 04, 2017 | 77.26 | 77.46 | 76.74 | 77.15 | 121,794 | +0.30(+0.39%) |
May 03, 2017 | 76.37 | 76.96 | 76.02 | 76.85 | 161,066 | -0.17(-0.22%) |
May 02, 2017 | 77.55 | 78.01 | 76.91 | 77.02 | 204,290 | -0.58(-0.75%) |