Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.12 | 64.04 | 62.84 | 63.06 | 1,172,766 | -0.14(-0.22%) |
Jul 28, 2017 | 64.72 | 64.87 | 63.08 | 63.21 | 612,854 | -1.60(-2.47%) |
Jul 27, 2017 | 65.34 | 65.43 | 64.19 | 64.81 | 711,021 | -0.40(-0.61%) |
Jul 26, 2017 | 65.80 | 66.49 | 65.19 | 65.20 | 438,989 | -0.67(-1.02%) |
Jul 25, 2017 | 66.72 | 67.10 | 65.74 | 65.88 | 1,376,940 | -0.74(-1.11%) |
Jul 24, 2017 | 67.83 | 67.83 | 66.19 | 66.62 | 660,738 | -1.05(-1.55%) |
Jul 21, 2017 | 67.84 | 68.24 | 67.25 | 67.67 | 569,369 | +0.07(+0.10%) |
Jul 20, 2017 | 67.14 | 67.83 | 67.14 | 67.60 | 354,990 | +0.44(+0.66%) |
Jul 19, 2017 | 68.30 | 68.73 | 67.08 | 67.16 | 545,928 | -0.96(-1.41%) |
Jul 18, 2017 | 67.64 | 68.21 | 67.27 | 68.12 | 760,511 | +0.40(+0.59%) |
Jul 17, 2017 | 66.73 | 67.76 | 66.71 | 67.72 | 540,199 | +1.03(+1.55%) |
Jul 14, 2017 | 66.26 | 67.33 | 66.26 | 66.69 | 458,236 | +0.39(+0.59%) |
Jul 13, 2017 | 68.51 | 68.66 | 66.25 | 66.30 | 964,786 | -2.20(-3.21%) |
Jul 12, 2017 | 66.97 | 68.56 | 66.45 | 68.50 | 1,466,049 | +2.13(+3.21%) |
Jul 11, 2017 | 65.25 | 66.47 | 64.86 | 66.37 | 770,355 | +1.13(+1.73%) |
Jul 10, 2017 | 63.94 | 65.69 | 63.83 | 65.24 | 691,290 | +1.04(+1.63%) |
Jul 07, 2017 | 64.15 | 64.71 | 63.92 | 64.20 | 337,744 | +0.34(+0.53%) |
Jul 06, 2017 | 63.26 | 63.92 | 63.12 | 63.86 | 449,981 | +0.32(+0.50%) |
Jul 05, 2017 | 63.59 | 63.73 | 62.54 | 63.54 | 580,199 | -0.11(-0.18%) |
Jul 03, 2017 | 63.56 | 64.16 | 63.25 | 63.66 | 264,595 | +0.21(+0.33%) |
Jun 30, 2017 | 64.28 | 65.12 | 63.42 | 63.44 | 533,192 | -0.65(-1.02%) |
Jun 29, 2017 | 65.46 | 65.46 | 63.57 | 64.10 | 523,994 | -1.33(-2.03%) |
Jun 28, 2017 | 65.36 | 65.94 | 64.74 | 65.42 | 537,549 | +0.39(+0.60%) |
Jun 27, 2017 | 66.13 | 66.35 | 64.98 | 65.04 | 520,575 | -1.12(-1.70%) |
Jun 26, 2017 | 65.47 | 66.53 | 65.28 | 66.16 | 578,406 | +0.77(+1.18%) |
Jun 23, 2017 | 65.39 | 456,577 | -0.23(-0.35%) | |||
Jun 22, 2017 | 65.85 | 66.55 | 65.31 | 65.62 | 352,603 | -0.42(-0.64%) |
Jun 21, 2017 | 66.47 | 66.80 | 65.70 | 66.04 | 424,287 | -0.34(-0.52%) |
Jun 20, 2017 | 66.57 | 66.85 | 65.77 | 66.39 | 637,051 | -0.41(-0.61%) |
Jun 19, 2017 | 69.20 | 69.20 | 66.38 | 66.80 | 1,146,321 | -2.75(-3.95%) |
Jun 16, 2017 | 68.70 | 69.84 | 68.51 | 69.54 | 528,069 | +0.53(+0.77%) |
Jun 15, 2017 | 69.80 | 69.87 | 68.28 | 69.01 | 501,169 | -1.48(-2.09%) |
Jun 14, 2017 | 70.80 | 71.63 | 70.20 | 70.49 | 375,279 | -0.28(-0.40%) |
Jun 13, 2017 | 70.91 | 71.38 | 70.47 | 70.77 | 493,500 | -0.01(-0.01%) |
Jun 12, 2017 | 70.02 | 70.80 | 69.73 | 70.78 | 561,959 | +0.57(+0.82%) |
Jun 09, 2017 | 73.19 | 73.25 | 69.82 | 70.21 | 893,738 | -2.80(-3.84%) |
Jun 08, 2017 | 73.65 | 74.51 | 72.74 | 73.01 | 503,777 | -0.41(-0.55%) |
Jun 07, 2017 | 75.14 | 75.14 | 73.39 | 73.42 | 658,986 | -1.51(-2.02%) |
Jun 06, 2017 | 73.01 | 75.33 | 72.88 | 74.93 | 930,630 | +1.66(+2.27%) |
Jun 05, 2017 | 72.02 | 73.42 | 71.39 | 73.27 | 841,877 | +1.20(+1.67%) |
Jun 02, 2017 | 72.29 | 72.77 | 71.75 | 72.06 | 445,574 | -0.40(-0.55%) |
Jun 01, 2017 | 71.44 | 72.48 | 70.82 | 72.46 | 564,451 | +1.23(+1.73%) |
May 31, 2017 | 70.73 | 71.47 | 70.23 | 71.23 | 553,718 | +0.80(+1.13%) |
May 30, 2017 | 69.85 | 71.09 | 69.81 | 70.44 | 491,517 | +0.14(+0.20%) |
May 26, 2017 | 70.23 | 71.16 | 69.77 | 70.30 | 323,183 | +0.03(+0.04%) |
May 25, 2017 | 70.20 | 70.90 | 69.93 | 70.27 | 285,048 | +0.11(+0.15%) |
May 24, 2017 | 69.40 | 70.54 | 69.12 | 70.16 | 436,763 | +1.03(+1.50%) |
May 23, 2017 | 69.60 | 69.62 | 68.70 | 69.13 | 375,049 | -0.22(-0.32%) |
May 22, 2017 | 69.57 | 70.61 | 69.31 | 69.35 | 427,391 | +0.23(+0.33%) |
May 19, 2017 | 69.28 | 69.64 | 68.48 | 69.12 | 540,514 | -0.11(-0.15%) |
May 18, 2017 | 69.52 | 70.08 | 69.05 | 69.23 | 561,700 | -0.28(-0.41%) |
May 17, 2017 | 70.74 | 71.30 | 69.41 | 69.51 | 818,043 | -2.39(-3.32%) |
May 16, 2017 | 72.76 | 73.02 | 71.14 | 71.90 | 499,121 | -0.80(-1.09%) |
May 15, 2017 | 72.28 | 73.15 | 72.20 | 72.69 | 388,938 | +0.14(+0.19%) |
May 12, 2017 | 72.75 | 73.16 | 72.37 | 72.55 | 354,745 | -0.31(-0.42%) |
May 11, 2017 | 72.29 | 73.04 | 71.45 | 72.86 | 512,904 | +0.42(+0.57%) |
May 10, 2017 | 71.08 | 72.58 | 70.93 | 72.44 | 506,800 | +1.08(+1.51%) |
May 09, 2017 | 71.10 | 71.51 | 70.61 | 71.37 | 418,426 | +0.56(+0.79%) |
May 08, 2017 | 71.12 | 71.71 | 70.43 | 70.81 | 423,278 | -0.92(-1.28%) |
May 05, 2017 | 71.98 | 72.06 | 71.06 | 71.73 | 649,919 | -0.21(-0.29%) |
May 04, 2017 | 69.25 | 72.01 | 69.25 | 71.94 | 1,313,333 | +2.08(+2.97%) |
May 03, 2017 | 71.87 | 72.28 | 68.75 | 69.86 | 2,121,749 | -1.10(-1.55%) |
May 02, 2017 | 69.21 | 71.69 | 68.71 | 70.97 | 1,517,619 | +1.61(+2.31%) |