Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 62.69 | 63.08 | 60.78 | 61.04 | 654,466 | -1.59(-2.53%) |
Jul 28, 2017 | 61.82 | 63.27 | 61.40 | 62.63 | 744,498 | +0.55(+0.89%) |
Jul 27, 2017 | 65.19 | 65.28 | 61.69 | 62.08 | 1,137,227 | -2.36(-3.67%) |
Jul 26, 2017 | 64.60 | 65.54 | 63.80 | 64.44 | 696,941 | +0.45(+0.71%) |
Jul 25, 2017 | 65.25 | 66.65 | 63.70 | 63.99 | 1,346,175 | -0.68(-1.05%) |
Jul 24, 2017 | 62.27 | 65.06 | 61.85 | 64.67 | 1,301,886 | +2.46(+3.96%) |
Jul 21, 2017 | 62.44 | 62.48 | 61.04 | 62.21 | 657,899 | +0.16(+0.26%) |
Jul 20, 2017 | 63.63 | 61.88 | 62.05 | 806,040 | -0.97(-1.54%) | |
Jul 19, 2017 | 61.17 | 63.02 | 60.82 | 63.02 | 930,860 | +2.23(+3.68%) |
Jul 18, 2017 | 61.11 | 61.79 | 60.33 | 60.78 | 873,937 | -0.68(-1.11%) |
Jul 17, 2017 | 62.05 | 63.24 | 61.01 | 61.46 | 1,054,144 | -0.58(-0.94%) |
Jul 14, 2017 | 62.11 | 63.80 | 61.82 | 62.05 | 1,160,306 | -0.13(-0.21%) |
Jul 13, 2017 | 62.60 | 62.99 | 60.62 | 62.18 | 1,184,326 | +0.19(+0.31%) |
Jul 12, 2017 | 61.76 | 62.50 | 60.77 | 61.98 | 1,198,692 | +0.55(+0.90%) |
Jul 11, 2017 | 60.98 | 62.18 | 60.59 | 61.43 | 1,405,073 | +0.55(+0.90%) |
Jul 10, 2017 | 64.44 | 65.28 | 60.30 | 60.88 | 2,765,169 | -3.76(-5.81%) |
Jul 07, 2017 | 65.71 | 65.90 | 63.99 | 64.64 | 1,435,895 | -0.65(-0.99%) |
Jul 06, 2017 | 67.45 | 68.01 | 64.60 | 65.28 | 2,095,436 | -2.82(-4.14%) |
Jul 05, 2017 | 68.20 | 69.79 | 67.39 | 68.10 | 1,715,595 | -0.10(-0.14%) |
Jul 03, 2017 | 68.36 | 69.85 | 67.97 | 68.20 | 1,101,037 | +0.16(+0.24%) |
Jun 30, 2017 | 69.95 | 67.94 | 68.04 | 1,802,660 | -2.07(-2.96%) | |
Jun 29, 2017 | 70.76 | 71.86 | 68.65 | 70.11 | 1,619,865 | -0.55(-0.78%) |
Jun 28, 2017 | 68.10 | 71.50 | 66.39 | 70.66 | 4,492,170 | +1.42(+2.06%) |
Jun 27, 2017 | 70.27 | 72.31 | 69.14 | 69.24 | 2,004,956 | -2.72(-3.78%) |
Jun 26, 2017 | 71.79 | 73.70 | 70.98 | 71.96 | 1,319,432 | -0.58(-0.80%) |
Jun 23, 2017 | 73.38 | 72.54 | 4,745,724 | -4.21(-5.49%) | ||
Jun 22, 2017 | 78.92 | 80.15 | 76.26 | 76.75 | 1,852,304 | -1.17(-1.50%) |
Jun 21, 2017 | 74.42 | 77.95 | 73.61 | 77.91 | 1,702,925 | +4.73(+6.46%) |
Jun 20, 2017 | 73.87 | 78.34 | 72.96 | 73.19 | 2,762,155 | +0.23(+0.31%) |
Jun 19, 2017 | 71.21 | 73.33 | 70.47 | 72.96 | 1,217,930 | +2.53(+3.59%) |
Jun 16, 2017 | 71.31 | 72.02 | 69.49 | 70.43 | 2,402,448 | -1.07(-1.49%) |
Jun 15, 2017 | 71.34 | 72.83 | 69.77 | 71.50 | 1,306,915 | -1.07(-1.47%) |
Jun 14, 2017 | 72.93 | 74.24 | 71.75 | 72.57 | 1,085,132 | -0.36(-0.49%) |
Jun 13, 2017 | 71.24 | 73.02 | 69.14 | 72.93 | 1,428,250 | +1.81(+2.55%) |
Jun 12, 2017 | 72.34 | 72.47 | 66.52 | 71.11 | 2,485,580 | -1.36(-1.88%) |
Jun 09, 2017 | 71.24 | 75.71 | 69.49 | 72.47 | 3,294,147 | +0.58(+0.81%) |
Jun 08, 2017 | 71.57 | 71.92 | 67.75 | 71.89 | 2,627,708 | +1.20(+1.69%) |
Jun 07, 2017 | 64.80 | 70.89 | 63.80 | 70.69 | 4,110,966 | +7.09(+11.15%) |
Jun 06, 2017 | 60.52 | 67.94 | 60.52 | 63.60 | 5,607,463 | +4.47(+7.56%) |
Jun 05, 2017 | 58.29 | 60.55 | 56.74 | 59.13 | 3,568,965 | +4.63(+8.50%) |
Jun 02, 2017 | 53.53 | 54.50 | 51.94 | 54.50 | 1,402,646 | +3.21(+6.25%) |
Jun 01, 2017 | 49.22 | 52.30 | 48.22 | 51.30 | 1,477,754 | +2.49(+5.11%) |
May 31, 2017 | 51.00 | 51.00 | 48.33 | 48.80 | 1,322,877 | -1.75(-3.46%) |
May 30, 2017 | 50.87 | 51.39 | 50.26 | 50.55 | 866,658 | -0.42(-0.83%) |
May 26, 2017 | 51.65 | 52.78 | 50.65 | 50.97 | 900,925 | -0.71(-1.38%) |
May 25, 2017 | 51.81 | 52.23 | 50.91 | 51.68 | 790,296 | +0.03(+0.06%) |
May 24, 2017 | 52.04 | 52.04 | 50.10 | 51.65 | 724,478 | -0.39(-0.75%) |
May 23, 2017 | 51.10 | 52.17 | 49.02 | 52.04 | 1,358,086 | +0.91(+1.77%) |
May 22, 2017 | 53.50 | 54.02 | 50.06 | 51.13 | 1,590,522 | -2.27(-4.25%) |
May 19, 2017 | 57.16 | 57.58 | 52.56 | 53.40 | 1,767,788 | -3.89(-6.78%) |
May 18, 2017 | 55.73 | 59.03 | 55.57 | 57.29 | 1,219,062 | +1.52(+2.73%) |
May 17, 2017 | 56.41 | 56.99 | 55.41 | 55.76 | 897,933 | -1.62(-2.82%) |
May 16, 2017 | 57.38 | 58.14 | 56.90 | 57.38 | 852,635 | +0.03(+0.06%) |
May 15, 2017 | 57.03 | 58.06 | 56.44 | 57.35 | 965,318 | +0.68(+1.20%) |
May 12, 2017 | 56.41 | 56.90 | 56.02 | 56.67 | 1,360,132 | +0.23(+0.40%) |
May 11, 2017 | 58.26 | 58.26 | 56.22 | 56.44 | 883,163 | -2.14(-3.65%) |
May 10, 2017 | 57.61 | 59.20 | 56.90 | 58.58 | 602,424 | +0.97(+1.69%) |
May 09, 2017 | 57.71 | 58.61 | 57.06 | 57.61 | 940,728 | +0.10(+0.17%) |
May 08, 2017 | 58.10 | 59.46 | 56.14 | 57.51 | 859,334 | -0.97(-1.66%) |
May 05, 2017 | 60.30 | 60.56 | 57.16 | 58.48 | 849,650 | -1.88(-3.11%) |
May 04, 2017 | 57.16 | 60.88 | 57.16 | 60.36 | 1,430,214 | +3.85(+6.82%) |
May 03, 2017 | 57.06 | 57.42 | 56.22 | 56.51 | 441,188 | -0.58(-1.02%) |
May 02, 2017 | 58.91 | 59.23 | 56.54 | 57.09 | 704,003 | -1.59(-2.70%) |