Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.20 | 63.52 | 62.94 | 63.40 | 670,661 | +0.53(+0.85%) |
Jul 28, 2017 | 64.70 | 64.70 | 62.50 | 62.87 | 721,715 | -2.30(-3.54%) |
Jul 27, 2017 | 65.72 | 66.38 | 64.86 | 65.17 | 786,462 | +0.42(+0.65%) |
Jul 26, 2017 | 66.87 | 66.87 | 63.98 | 64.75 | 1,099,145 | -2.02(-3.03%) |
Jul 25, 2017 | 66.06 | 67.13 | 66.04 | 66.78 | 651,293 | +1.59(+2.43%) |
Jul 24, 2017 | 65.86 | 65.90 | 65.11 | 65.19 | 520,517 | -0.60(-0.92%) |
Jul 21, 2017 | 66.07 | 66.33 | 65.72 | 65.80 | 410,393 | -0.40(-0.61%) |
Jul 20, 2017 | 65.68 | 66.31 | 65.03 | 66.20 | 627,449 | +0.52(+0.79%) |
Jul 19, 2017 | 64.85 | 65.88 | 64.40 | 65.68 | 1,043,330 | +0.60(+0.93%) |
Jul 18, 2017 | 65.72 | 65.80 | 64.73 | 65.08 | 599,912 | -0.65(-0.99%) |
Jul 17, 2017 | 64.76 | 65.90 | 64.41 | 65.73 | 539,547 | +1.30(+2.01%) |
Jul 14, 2017 | 65.01 | 65.01 | 64.23 | 64.43 | 333,928 | -0.41(-0.64%) |
Jul 13, 2017 | 64.11 | 65.31 | 63.51 | 64.84 | 696,399 | +0.96(+1.49%) |
Jul 12, 2017 | 64.50 | 64.95 | 63.75 | 63.89 | 745,097 | -0.06(-0.10%) |
Jul 11, 2017 | 63.70 | 64.21 | 63.53 | 63.95 | 696,293 | +0.42(+0.66%) |
Jul 10, 2017 | 63.37 | 64.48 | 62.69 | 63.53 | 707,332 | -0.03(-0.04%) |
Jul 07, 2017 | 64.33 | 64.80 | 62.52 | 63.55 | 393,413 | -0.66(-1.02%) |
Jul 06, 2017 | 64.19 | 64.89 | 63.93 | 64.21 | 497,361 | -0.07(-0.11%) |
Jul 05, 2017 | 64.70 | 64.85 | 63.10 | 64.28 | 489,101 | -0.33(-0.52%) |
Jul 03, 2017 | 63.98 | 64.86 | 63.87 | 64.61 | 274,489 | +0.81(+1.28%) |
Jun 30, 2017 | 64.46 | 65.33 | 63.78 | 63.80 | 700,032 | -0.25(-0.40%) |
Jun 29, 2017 | 64.04 | 64.64 | 63.53 | 64.05 | 665,487 | +0.27(+0.43%) |
Jun 28, 2017 | 62.72 | 64.12 | 62.43 | 63.78 | 729,187 | +1.79(+2.88%) |
Jun 27, 2017 | 62.96 | 63.54 | 61.99 | 61.99 | 530,366 | -0.50(-0.80%) |
Jun 26, 2017 | 62.79 | 62.90 | 61.60 | 62.49 | 455,079 | -0.10(-0.15%) |
Jun 23, 2017 | 62.87 | 63.19 | 62.11 | 62.59 | 922,336 | +0.40(+0.65%) |
Jun 22, 2017 | 61.91 | 62.27 | 61.33 | 62.19 | 531,306 | +0.44(+0.71%) |
Jun 21, 2017 | 61.20 | 62.11 | 60.73 | 61.75 | 928,699 | +0.55(+0.90%) |
Jun 20, 2017 | 61.38 | 62.73 | 60.92 | 61.20 | 1,074,445 | -2.34(-3.68%) |
Jun 19, 2017 | 63.96 | 64.72 | 63.47 | 63.54 | 380,269 | +0.06(+0.10%) |
Jun 16, 2017 | 62.50 | 63.47 | 62.20 | 63.47 | 1,083,292 | +0.58(+0.92%) |
Jun 15, 2017 | 64.77 | 64.83 | 62.65 | 62.90 | 846,241 | -2.44(-3.74%) |
Jun 14, 2017 | 67.24 | 67.24 | 64.95 | 65.34 | 646,580 | -1.76(-2.62%) |
Jun 13, 2017 | 67.33 | 68.35 | 67.02 | 67.10 | 454,358 | -0.04(-0.07%) |
Jun 12, 2017 | 66.17 | 67.49 | 65.97 | 67.15 | 626,290 | +0.97(+1.47%) |
Jun 09, 2017 | 66.30 | 66.64 | 65.36 | 66.17 | 623,180 | +0.09(+0.13%) |
Jun 08, 2017 | 63.94 | 66.57 | 63.80 | 66.09 | 766,244 | +2.01(+3.13%) |
Jun 07, 2017 | 64.52 | 65.21 | 63.60 | 64.08 | 573,249 | -0.16(-0.25%) |
Jun 06, 2017 | 65.40 | 65.40 | 64.11 | 64.24 | 659,061 | -1.24(-1.89%) |
Jun 05, 2017 | 65.07 | 65.88 | 64.79 | 65.47 | 375,466 | +0.32(+0.48%) |
Jun 02, 2017 | 65.40 | 65.60 | 64.84 | 65.16 | 596,729 | -0.34(-0.52%) |
Jun 01, 2017 | 64.33 | 65.54 | 63.82 | 65.50 | 787,000 | +1.58(+2.47%) |
May 31, 2017 | 63.73 | 64.36 | 63.41 | 63.92 | 685,882 | +0.18(+0.27%) |
May 30, 2017 | 63.55 | 64.29 | 63.36 | 63.75 | 704,652 | -0.08(-0.12%) |
May 26, 2017 | 64.04 | 64.04 | 63.20 | 63.83 | 571,087 | -0.29(-0.45%) |
May 25, 2017 | 64.46 | 64.67 | 63.66 | 64.11 | 590,858 | -0.07(-0.11%) |
May 24, 2017 | 65.02 | 65.67 | 63.96 | 64.18 | 996,146 | -0.46(-0.72%) |
May 23, 2017 | 63.39 | 65.18 | 62.67 | 64.65 | 945,448 | +2.59(+4.17%) |
May 22, 2017 | 62.92 | 63.31 | 62.01 | 62.06 | 497,855 | -0.63(-1.00%) |
May 19, 2017 | 62.55 | 63.26 | 62.26 | 62.69 | 730,170 | +0.55(+0.88%) |
May 18, 2017 | 62.06 | 63.07 | 61.40 | 62.14 | 658,817 | -0.33(-0.53%) |
May 17, 2017 | 63.31 | 63.04 | 61.91 | 62.47 | 584,626 | -0.84(-1.32%) |
May 16, 2017 | 63.84 | 64.20 | 62.82 | 63.31 | 546,038 | -0.20(-0.32%) |
May 15, 2017 | 63.14 | 63.87 | 63.04 | 63.51 | 540,087 | +0.68(+1.08%) |
May 12, 2017 | 62.72 | 63.33 | 62.37 | 62.83 | 770,401 | -0.58(-0.92%) |
May 11, 2017 | 63.96 | 64.11 | 63.19 | 63.41 | 680,232 | -0.65(-1.02%) |
May 10, 2017 | 64.57 | 65.17 | 63.97 | 64.07 | 1,045,446 | -0.43(-0.66%) |
May 09, 2017 | 65.62 | 65.84 | 64.22 | 64.49 | 815,098 | -1.16(-1.76%) |
May 08, 2017 | 65.24 | 65.82 | 64.94 | 65.65 | 539,876 | +0.02(+0.03%) |
May 05, 2017 | 65.42 | 65.75 | 64.65 | 65.63 | 461,621 | +0.57(+0.87%) |
May 04, 2017 | 65.01 | 65.44 | 64.29 | 65.07 | 581,512 | -0.51(-0.77%) |
May 03, 2017 | 66.92 | 67.05 | 65.29 | 65.57 | 632,241 | -1.99(-2.95%) |
May 02, 2017 | 68.35 | 68.72 | 67.14 | 67.57 | 684,784 | -0.96(-1.40%) |