Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.20 | 63.51 | 62.93 | 63.40 | 670,721 | +0.53(+0.85%) |
Jul 28, 2017 | 64.70 | 64.70 | 62.50 | 62.86 | 721,780 | -2.30(-3.54%) |
Jul 27, 2017 | 65.71 | 66.37 | 64.85 | 65.17 | 786,533 | +0.42(+0.65%) |
Jul 26, 2017 | 66.86 | 66.86 | 63.98 | 64.75 | 1,099,243 | -2.02(-3.03%) |
Jul 25, 2017 | 66.05 | 67.12 | 66.04 | 66.77 | 651,352 | +1.59(+2.43%) |
Jul 24, 2017 | 65.85 | 65.90 | 65.11 | 65.19 | 520,564 | -0.60(-0.92%) |
Jul 21, 2017 | 66.06 | 66.33 | 65.71 | 65.79 | 410,430 | -0.40(-0.61%) |
Jul 20, 2017 | 65.68 | 66.31 | 65.03 | 66.19 | 627,506 | +0.52(+0.79%) |
Jul 19, 2017 | 64.84 | 65.88 | 64.40 | 65.68 | 1,043,423 | +0.60(+0.93%) |
Jul 18, 2017 | 65.71 | 65.79 | 64.72 | 65.07 | 599,966 | -0.65(-0.99%) |
Jul 17, 2017 | 64.76 | 65.90 | 64.41 | 65.72 | 539,596 | +1.30(+2.01%) |
Jul 14, 2017 | 65.00 | 65.00 | 64.22 | 64.42 | 333,958 | -0.41(-0.64%) |
Jul 13, 2017 | 64.11 | 65.30 | 63.50 | 64.84 | 696,461 | +0.96(+1.49%) |
Jul 12, 2017 | 64.49 | 64.95 | 63.74 | 63.88 | 745,163 | -0.06(-0.10%) |
Jul 11, 2017 | 63.70 | 64.20 | 63.52 | 63.94 | 696,355 | +0.42(+0.66%) |
Jul 10, 2017 | 63.36 | 64.48 | 62.68 | 63.52 | 707,395 | -0.03(-0.04%) |
Jul 07, 2017 | 64.33 | 64.79 | 62.51 | 63.55 | 393,449 | -0.66(-1.02%) |
Jul 06, 2017 | 64.19 | 64.89 | 63.92 | 64.20 | 497,406 | -0.07(-0.11%) |
Jul 05, 2017 | 64.70 | 64.84 | 63.09 | 64.28 | 489,145 | -0.33(-0.52%) |
Jul 03, 2017 | 63.98 | 64.85 | 63.86 | 64.61 | 274,514 | +0.81(+1.28%) |
Jun 30, 2017 | 64.46 | 65.33 | 63.78 | 63.79 | 700,095 | -0.25(-0.40%) |
Jun 29, 2017 | 64.04 | 64.63 | 63.52 | 64.05 | 665,547 | +0.27(+0.43%) |
Jun 28, 2017 | 62.72 | 64.12 | 62.43 | 63.78 | 729,252 | +1.79(+2.88%) |
Jun 27, 2017 | 62.95 | 63.53 | 61.99 | 61.99 | 530,414 | -0.50(-0.80%) |
Jun 26, 2017 | 62.79 | 62.90 | 61.59 | 62.49 | 455,120 | -0.10(-0.15%) |
Jun 23, 2017 | 62.86 | 63.18 | 62.10 | 62.58 | 922,419 | +0.40(+0.65%) |
Jun 22, 2017 | 61.91 | 62.27 | 61.32 | 62.18 | 531,354 | +0.44(+0.71%) |
Jun 21, 2017 | 61.19 | 62.10 | 60.73 | 61.74 | 928,782 | +0.55(+0.90%) |
Jun 20, 2017 | 61.37 | 62.72 | 60.91 | 61.19 | 1,074,541 | -2.34(-3.68%) |
Jun 19, 2017 | 63.95 | 64.71 | 63.46 | 63.53 | 380,303 | +0.06(+0.10%) |
Jun 16, 2017 | 62.50 | 63.47 | 62.20 | 63.47 | 1,083,389 | +0.58(+0.92%) |
Jun 15, 2017 | 64.77 | 64.82 | 62.65 | 62.89 | 846,316 | -2.44(-3.74%) |
Jun 14, 2017 | 67.24 | 67.24 | 64.94 | 65.34 | 646,638 | -1.76(-2.62%) |
Jun 13, 2017 | 67.32 | 68.34 | 67.02 | 67.10 | 454,399 | -0.04(-0.07%) |
Jun 12, 2017 | 66.17 | 67.48 | 65.97 | 67.14 | 626,346 | +0.97(+1.47%) |
Jun 09, 2017 | 66.29 | 66.63 | 65.35 | 66.17 | 623,236 | +0.09(+0.13%) |
Jun 08, 2017 | 63.93 | 66.56 | 63.79 | 66.08 | 766,313 | +2.01(+3.13%) |
Jun 07, 2017 | 64.51 | 65.20 | 63.59 | 64.07 | 573,301 | -0.16(-0.25%) |
Jun 06, 2017 | 65.40 | 65.40 | 64.11 | 64.23 | 659,120 | -1.24(-1.89%) |
Jun 05, 2017 | 65.06 | 65.87 | 64.78 | 65.47 | 375,500 | +0.32(+0.48%) |
Jun 02, 2017 | 65.40 | 65.60 | 64.84 | 65.15 | 596,783 | -0.34(-0.52%) |
Jun 01, 2017 | 64.33 | 65.54 | 63.81 | 65.49 | 787,070 | +1.58(+2.47%) |
May 31, 2017 | 63.72 | 64.35 | 63.41 | 63.92 | 685,944 | +0.18(+0.27%) |
May 30, 2017 | 63.55 | 64.28 | 63.36 | 63.74 | 704,715 | -0.08(-0.12%) |
May 26, 2017 | 64.03 | 64.03 | 63.20 | 63.82 | 571,138 | -0.29(-0.45%) |
May 25, 2017 | 64.46 | 64.66 | 63.65 | 64.11 | 590,911 | -0.07(-0.11%) |
May 24, 2017 | 65.01 | 65.67 | 63.95 | 64.18 | 996,235 | -0.46(-0.72%) |
May 23, 2017 | 63.38 | 65.17 | 62.67 | 64.64 | 945,533 | +2.59(+4.17%) |
May 22, 2017 | 62.92 | 63.30 | 62.00 | 62.06 | 497,900 | -0.63(-1.00%) |
May 19, 2017 | 62.54 | 63.26 | 62.26 | 62.68 | 730,235 | +0.55(+0.88%) |
May 18, 2017 | 62.06 | 63.07 | 61.39 | 62.13 | 658,876 | -0.33(-0.53%) |
May 17, 2017 | 63.30 | 63.03 | 61.90 | 62.47 | 584,678 | -0.84(-1.32%) |
May 16, 2017 | 63.83 | 64.19 | 62.81 | 63.30 | 546,087 | -0.20(-0.32%) |
May 15, 2017 | 63.14 | 63.86 | 63.03 | 63.50 | 540,135 | +0.68(+1.08%) |
May 12, 2017 | 62.72 | 63.33 | 62.36 | 62.82 | 770,470 | -0.58(-0.92%) |
May 11, 2017 | 63.95 | 64.11 | 63.19 | 63.41 | 680,293 | -0.65(-1.02%) |
May 10, 2017 | 64.56 | 65.16 | 63.96 | 64.06 | 1,045,540 | -0.43(-0.66%) |
May 09, 2017 | 65.61 | 65.84 | 64.22 | 64.49 | 815,171 | -1.16(-1.76%) |
May 08, 2017 | 65.24 | 65.81 | 64.93 | 65.64 | 539,924 | +0.02(+0.03%) |
May 05, 2017 | 65.41 | 65.74 | 64.64 | 65.63 | 461,662 | +0.57(+0.87%) |
May 04, 2017 | 65.01 | 65.44 | 64.29 | 65.06 | 581,564 | -0.51(-0.77%) |
May 03, 2017 | 66.92 | 67.05 | 65.29 | 65.57 | 632,297 | -1.99(-2.95%) |
May 02, 2017 | 68.34 | 68.71 | 67.13 | 67.56 | 684,845 | -0.96(-1.40%) |