Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 69.65 | 69.65 | 67.69 | 68.45 | 43,616 | -1.15(-1.65%) |
Jul 28, 2017 | 69.15 | 71.05 | 69.00 | 69.60 | 24,498 | +0.40(+0.58%) |
Jul 27, 2017 | 70.80 | 71.70 | 69.00 | 69.20 | 55,199 | -1.55(-2.19%) |
Jul 26, 2017 | 71.55 | 72.35 | 70.30 | 70.75 | 59,605 | -1.70(-2.35%) |
Jul 25, 2017 | 68.55 | 72.50 | 68.40 | 72.45 | 113,816 | +4.20(+6.15%) |
Jul 24, 2017 | 67.87 | 68.30 | 66.70 | 68.25 | 47,551 | +0.95(+1.41%) |
Jul 21, 2017 | 67.15 | 67.95 | 66.60 | 67.30 | 73,338 | +0.50(+0.75%) |
Jul 20, 2017 | 68.05 | 68.05 | 66.45 | 66.80 | 34,759 | -1.30(-1.91%) |
Jul 19, 2017 | 67.00 | 68.45 | 66.95 | 68.10 | 45,127 | +1.15(+1.72%) |
Jul 18, 2017 | 66.90 | 67.45 | 66.85 | 66.95 | 36,654 | -0.22(-0.33%) |
Jul 17, 2017 | 66.80 | 67.95 | 66.30 | 67.17 | 51,777 | +0.33(+0.49%) |
Jul 14, 2017 | 67.45 | 68.00 | 66.80 | 66.85 | 33,827 | -0.80(-1.18%) |
Jul 13, 2017 | 68.60 | 68.60 | 66.60 | 67.65 | 34,397 | -1.15(-1.67%) |
Jul 12, 2017 | 66.90 | 68.85 | 66.90 | 68.80 | 32,181 | +2.25(+3.38%) |
Jul 11, 2017 | 66.15 | 67.33 | 66.15 | 66.55 | 53,421 | +0.10(+0.15%) |
Jul 10, 2017 | 68.20 | 68.20 | 66.40 | 66.45 | 58,708 | -2.00(-2.92%) |
Jul 07, 2017 | 67.50 | 68.70 | 67.50 | 68.45 | 28,757 | +1.15(+1.71%) |
Jul 06, 2017 | 67.90 | 66.95 | 67.30 | 39,140 | -0.50(-0.74%) | |
Jul 05, 2017 | 67.40 | 68.05 | 66.60 | 67.80 | 40,673 | +0.15(+0.22%) |
Jul 03, 2017 | 67.05 | 68.10 | 66.75 | 67.65 | 18,999 | +0.80(+1.20%) |
Jun 30, 2017 | 66.65 | 67.77 | 66.65 | 66.85 | 31,579 | +0.20(+0.30%) |
Jun 29, 2017 | 66.80 | 67.25 | 66.25 | 66.65 | 36,286 | -0.25(-0.37%) |
Jun 28, 2017 | 66.65 | 67.15 | 66.05 | 66.90 | 36,020 | +0.62(+0.94%) |
Jun 27, 2017 | 67.35 | 67.35 | 65.90 | 66.28 | 47,617 | -1.07(-1.60%) |
Jun 26, 2017 | 66.65 | 67.90 | 66.30 | 67.35 | 81,794 | +0.70(+1.05%) |
Jun 23, 2017 | 66.80 | 67.20 | 66.25 | 66.65 | 73,421 | -0.10(-0.15%) |
Jun 22, 2017 | 66.35 | 67.65 | 66.00 | 66.75 | 53,052 | +0.55(+0.83%) |
Jun 21, 2017 | 66.45 | 66.95 | 65.90 | 66.20 | 24,383 | +0.00(+0.00%) |
Jun 20, 2017 | 67.00 | 67.40 | 65.55 | 66.20 | 28,343 | -1.00(-1.49%) |
Jun 19, 2017 | 66.55 | 67.30 | 65.95 | 67.20 | 35,877 | +0.75(+1.13%) |
Jun 16, 2017 | 66.50 | 66.60 | 65.95 | 66.45 | 65,479 | -0.60(-0.89%) |
Jun 15, 2017 | 65.70 | 67.40 | 65.55 | 67.05 | 55,177 | +0.85(+1.28%) |
Jun 14, 2017 | 66.60 | 67.10 | 66.00 | 66.20 | 32,424 | -0.30(-0.45%) |
Jun 13, 2017 | 67.65 | 67.65 | 66.20 | 66.50 | 30,875 | -0.70(-1.04%) |
Jun 12, 2017 | 66.35 | 67.95 | 66.35 | 67.20 | 32,607 | +0.95(+1.43%) |
Jun 09, 2017 | 66.05 | 66.60 | 65.85 | 66.25 | 64,710 | +0.20(+0.30%) |
Jun 08, 2017 | 66.05 | 66.30 | 65.80 | 66.05 | 59,403 | +0.00(+0.00%) |
Jun 07, 2017 | 65.70 | 66.25 | 65.55 | 66.05 | 27,168 | +0.75(+1.15%) |
Jun 06, 2017 | 66.00 | 66.05 | 65.00 | 65.30 | 44,561 | -1.05(-1.58%) |
Jun 05, 2017 | 66.60 | 67.60 | 66.15 | 66.35 | 40,234 | -0.90(-1.34%) |
Jun 02, 2017 | 66.60 | 67.70 | 66.35 | 67.25 | 49,929 | +0.90(+1.36%) |
Jun 01, 2017 | 64.75 | 66.35 | 64.58 | 66.35 | 54,333 | +1.75(+2.71%) |
May 31, 2017 | 64.10 | 65.05 | 63.70 | 64.60 | 69,049 | +0.60(+0.94%) |
May 30, 2017 | 63.45 | 64.50 | 63.45 | 64.00 | 85,949 | +0.60(+0.95%) |
May 26, 2017 | 62.85 | 63.64 | 62.70 | 63.40 | 31,054 | +0.55(+0.88%) |
May 25, 2017 | 62.50 | 62.95 | 62.08 | 62.85 | 31,679 | +0.40(+0.64%) |
May 24, 2017 | 62.70 | 63.50 | 61.80 | 62.45 | 45,381 | -0.25(-0.40%) |
May 23, 2017 | 63.10 | 63.10 | 62.45 | 62.70 | 31,701 | -0.35(-0.56%) |
May 22, 2017 | 62.20 | 63.12 | 62.20 | 63.05 | 39,240 | +0.85(+1.37%) |
May 19, 2017 | 62.75 | 63.15 | 61.95 | 62.20 | 56,685 | -0.52(-0.84%) |
May 18, 2017 | 63.80 | 64.30 | 62.25 | 62.73 | 73,137 | -1.37(-2.15%) |
May 17, 2017 | 63.55 | 64.62 | 63.35 | 64.10 | 120,682 | -0.35(-0.54%) |
May 16, 2017 | 64.20 | 64.55 | 61.88 | 64.45 | 71,318 | +0.30(+0.47%) |
May 15, 2017 | 64.40 | 64.40 | 63.90 | 64.15 | 50,255 | -0.05(-0.08%) |
May 12, 2017 | 63.85 | 64.95 | 63.30 | 64.20 | 102,181 | +0.15(+0.23%) |
May 11, 2017 | 64.45 | 64.60 | 63.45 | 64.05 | 77,128 | -0.50(-0.77%) |
May 10, 2017 | 63.00 | 69.90 | 63.00 | 64.55 | 111,735 | +1.60(+2.54%) |
May 09, 2017 | 63.30 | 63.70 | 62.35 | 62.95 | 89,854 | -0.35(-0.55%) |
May 08, 2017 | 63.85 | 63.90 | 61.35 | 63.30 | 121,809 | -0.85(-1.33%) |
May 05, 2017 | 57.10 | 66.83 | 57.10 | 64.15 | 320,140 | -4.05(-5.94%) |
May 04, 2017 | 69.05 | 70.80 | 67.90 | 68.20 | 92,380 | -0.55(-0.80%) |
May 03, 2017 | 70.00 | 70.80 | 68.05 | 68.75 | 46,189 | -1.35(-1.93%) |
May 02, 2017 | 72.00 | 72.00 | 69.88 | 70.10 | 55,720 | -1.70(-2.37%) |