Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 64.27 | 64.37 | 63.66 | 64.00 | 253,312 | -0.17(-0.26%) |
Jul 28, 2017 | 64.79 | 64.96 | 64.03 | 64.17 | 255,524 | -0.89(-1.38%) |
Jul 27, 2017 | 65.43 | 65.45 | 64.73 | 65.06 | 597,189 | -0.33(-0.50%) |
Jul 26, 2017 | 65.79 | 65.79 | 65.07 | 65.39 | 354,475 | -0.52(-0.79%) |
Jul 25, 2017 | 65.14 | 66.13 | 65.01 | 65.91 | 428,647 | +0.74(+1.14%) |
Jul 24, 2017 | 65.56 | 65.75 | 64.58 | 65.17 | 382,550 | -0.26(-0.39%) |
Jul 21, 2017 | 64.49 | 65.47 | 64.27 | 65.42 | 362,733 | +1.21(+1.88%) |
Jul 20, 2017 | 63.70 | 64.54 | 63.43 | 64.22 | 411,586 | +0.70(+1.11%) |
Jul 19, 2017 | 63.22 | 63.82 | 62.87 | 63.51 | 569,804 | +0.43(+0.68%) |
Jul 18, 2017 | 62.36 | 63.15 | 61.94 | 63.08 | 882,344 | +0.89(+1.43%) |
Jul 17, 2017 | 61.99 | 62.37 | 61.82 | 62.19 | 390,691 | +0.20(+0.32%) |
Jul 14, 2017 | 61.67 | 62.47 | 61.59 | 61.99 | 465,451 | +0.60(+0.98%) |
Jul 13, 2017 | 61.78 | 62.11 | 61.17 | 61.40 | 618,182 | -0.46(-0.75%) |
Jul 12, 2017 | 60.64 | 62.00 | 60.45 | 61.86 | 802,586 | +2.49(+4.20%) |
Jul 11, 2017 | 59.30 | 59.47 | 58.77 | 59.37 | 503,596 | +0.22(+0.38%) |
Jul 10, 2017 | 58.94 | 59.33 | 58.82 | 59.14 | 349,396 | +0.03(+0.05%) |
Jul 07, 2017 | 58.65 | 59.37 | 58.53 | 59.11 | 314,771 | +0.54(+0.91%) |
Jul 06, 2017 | 58.06 | 58.76 | 57.97 | 58.57 | 396,909 | +0.11(+0.19%) |
Jul 05, 2017 | 58.91 | 59.18 | 58.02 | 58.46 | 400,790 | -0.58(-0.97%) |
Jul 03, 2017 | 58.66 | 59.37 | 58.55 | 59.04 | 206,056 | +0.66(+1.14%) |
Jun 30, 2017 | 58.33 | 58.74 | 58.29 | 58.38 | 385,353 | +0.18(+0.32%) |
Jun 29, 2017 | 58.44 | 58.45 | 57.78 | 58.19 | 359,534 | -0.43(-0.74%) |
Jun 28, 2017 | 58.70 | 59.29 | 58.53 | 58.62 | 392,694 | +0.17(+0.29%) |
Jun 27, 2017 | 58.29 | 58.72 | 57.89 | 58.45 | 448,326 | -0.16(-0.27%) |
Jun 26, 2017 | 58.65 | 58.88 | 58.23 | 58.61 | 385,637 | -0.07(-0.12%) |
Jun 23, 2017 | 59.01 | 59.24 | 58.42 | 58.69 | 695,672 | -0.25(-0.42%) |
Jun 22, 2017 | 59.37 | 59.81 | 58.75 | 58.93 | 404,763 | -0.52(-0.87%) |
Jun 21, 2017 | 60.20 | 60.27 | 59.21 | 59.45 | 198,530 | -0.66(-1.10%) |
Jun 20, 2017 | 61.02 | 61.13 | 59.93 | 60.12 | 261,849 | -1.00(-1.63%) |
Jun 19, 2017 | 62.35 | 62.35 | 60.94 | 61.12 | 276,235 | -1.05(-1.70%) |
Jun 16, 2017 | 61.87 | 62.46 | 61.08 | 62.17 | 981,753 | +0.57(+0.92%) |
Jun 15, 2017 | 61.55 | 62.13 | 61.26 | 61.60 | 211,026 | -0.58(-0.93%) |
Jun 14, 2017 | 62.75 | 62.75 | 61.82 | 62.18 | 186,191 | -0.04(-0.06%) |
Jun 13, 2017 | 62.03 | 62.41 | 61.78 | 62.22 | 234,934 | +0.29(+0.46%) |
Jun 12, 2017 | 62.41 | 63.08 | 61.67 | 61.93 | 305,910 | -0.47(-0.76%) |
Jun 09, 2017 | 61.91 | 62.63 | 61.69 | 62.40 | 314,050 | +0.34(+0.55%) |
Jun 08, 2017 | 61.63 | 62.12 | 61.16 | 62.06 | 283,176 | +0.18(+0.28%) |
Jun 07, 2017 | 62.31 | 62.55 | 61.79 | 61.88 | 260,576 | -0.27(-0.44%) |
Jun 06, 2017 | 63.10 | 63.22 | 61.91 | 62.15 | 305,024 | -0.70(-1.12%) |
Jun 05, 2017 | 64.29 | 64.39 | 62.84 | 62.86 | 309,525 | -1.62(-2.52%) |
Jun 02, 2017 | 64.98 | 65.49 | 64.28 | 64.48 | 333,254 | +0.02(+0.04%) |
Jun 01, 2017 | 63.74 | 64.47 | 63.25 | 64.46 | 328,744 | +0.88(+1.38%) |
May 31, 2017 | 63.58 | 64.02 | 63.49 | 63.58 | 420,700 | -0.02(-0.03%) |
May 30, 2017 | 63.30 | 63.74 | 63.29 | 63.59 | 659,650 | +0.19(+0.30%) |
May 26, 2017 | 63.54 | 63.70 | 62.91 | 63.40 | 331,530 | -0.14(-0.21%) |
May 25, 2017 | 62.41 | 63.72 | 62.20 | 63.54 | 536,762 | +1.42(+2.29%) |
May 24, 2017 | 61.59 | 62.37 | 61.59 | 62.11 | 459,627 | +0.46(+0.75%) |
May 23, 2017 | 61.97 | 62.04 | 61.50 | 61.65 | 403,421 | -0.10(-0.17%) |
May 22, 2017 | 61.83 | 62.15 | 61.37 | 61.75 | 488,443 | -0.12(-0.19%) |
May 19, 2017 | 61.55 | 62.31 | 61.19 | 61.87 | 633,339 | +0.21(+0.34%) |
May 18, 2017 | 62.23 | 62.26 | 61.53 | 61.67 | 545,168 | -0.53(-0.85%) |
May 17, 2017 | 62.37 | 62.47 | 61.78 | 62.19 | 403,258 | -0.18(-0.28%) |
May 16, 2017 | 63.62 | 63.76 | 62.25 | 62.37 | 272,353 | -1.22(-1.92%) |
May 15, 2017 | 63.60 | 64.09 | 63.40 | 63.59 | 178,927 | +0.02(+0.03%) |
May 12, 2017 | 63.46 | 63.95 | 63.32 | 63.58 | 184,522 | +0.01(+0.01%) |
May 11, 2017 | 63.94 | 63.94 | 63.11 | 63.57 | 267,515 | -0.61(-0.95%) |
May 10, 2017 | 63.94 | 64.40 | 63.76 | 64.18 | 251,957 | +0.29(+0.45%) |
May 09, 2017 | 65.25 | 65.59 | 63.62 | 63.89 | 356,206 | -2.19(-3.32%) |
May 08, 2017 | 66.33 | 66.95 | 65.57 | 66.09 | 175,786 | -0.71(-1.06%) |
May 05, 2017 | 66.47 | 67.00 | 66.16 | 66.79 | 234,702 | +0.45(+0.68%) |
May 04, 2017 | 65.90 | 66.40 | 65.39 | 66.34 | 150,425 | +0.32(+0.48%) |
May 03, 2017 | 66.29 | 66.50 | 65.83 | 66.02 | 183,390 | -0.63(-0.94%) |
May 02, 2017 | 66.16 | 67.69 | 66.11 | 66.65 | 230,601 | +0.24(+0.36%) |