Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 68.00 | 68.32 | 67.77 | 68.32 | 966 | +0.58(+0.86%) |
Jul 28, 2017 | 67.31 | 67.94 | 67.31 | 67.74 | 1,123 | -0.27(-0.40%) |
Jul 27, 2017 | 67.99 | 69.03 | 67.60 | 68.01 | 2,552 | -0.09(-0.13%) |
Jul 26, 2017 | 68.36 | 69.05 | 68.03 | 68.10 | 1,765 | -0.59(-0.86%) |
Jul 25, 2017 | 68.50 | 69.40 | 68.50 | 68.69 | 1,449 | +0.51(+0.75%) |
Jul 24, 2017 | 68.40 | 68.90 | 68.00 | 68.18 | 1,749 | -1.42(-2.04%) |
Jul 21, 2017 | 69.02 | 69.90 | 69.01 | 69.60 | 1,337 | -0.50(-0.71%) |
Jul 20, 2017 | 73.99 | 73.99 | 70.01 | 70.10 | 2,033 | -2.07(-2.87%) |
Jul 19, 2017 | 71.75 | 72.17 | 71.75 | 72.17 | 275 | +0.23(+0.32%) |
Jul 18, 2017 | 71.75 | 72.45 | 71.71 | 71.94 | 882 | -0.48(-0.66%) |
Jul 17, 2017 | 72.38 | 72.85 | 72.31 | 72.42 | 2,185 | -1.81(-2.44%) |
Jul 14, 2017 | 74.23 | 74.23 | 74.23 | 74.23 | 268 | -1.23(-1.63%) |
Jul 13, 2017 | 74.95 | 75.46 | 74.95 | 75.46 | 1,200 | -0.36(-0.47%) |
Jul 12, 2017 | 75.00 | 75.82 | 74.74 | 75.82 | 3,331 | +1.62(+2.18%) |
Jul 11, 2017 | 73.03 | 74.40 | 72.83 | 74.20 | 6,338 | +1.37(+1.88%) |
Jul 10, 2017 | 72.00 | 73.33 | 72.00 | 72.83 | 3,531 | +1.74(+2.45%) |
Jul 07, 2017 | 70.40 | 71.82 | 70.40 | 71.09 | 1,274 | +0.41(+0.58%) |
Jul 06, 2017 | 70.95 | 72.59 | 69.49 | 70.68 | 8,117 | -0.35(-0.49%) |
Jul 05, 2017 | 68.00 | 72.30 | 67.69 | 71.03 | 24,392 | +3.03(+4.46%) |
Jul 04, 2017 | 69.94 | 69.94 | 67.80 | 68.00 | 6,864 | -1.48(-2.13%) |
Jul 03, 2017 | 69.48 | 69.48 | 69.48 | 69.48 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 69.49 | 69.82 | 68.17 | 69.48 | 3,995 | -0.53(-0.76%) |
Jun 29, 2017 | 73.00 | 74.23 | 68.98 | 70.01 | 10,860 | -3.82(-5.17%) |
Jun 28, 2017 | 74.50 | 74.50 | 73.59 | 73.83 | 1,605 | -0.95(-1.27%) |
Jun 27, 2017 | 75.20 | 75.58 | 74.78 | 74.78 | 1,943 | -0.21(-0.28%) |
Jun 26, 2017 | 75.60 | 76.40 | 74.99 | 74.99 | 3,358 | -2.10(-2.72%) |
Jun 23, 2017 | 77.25 | 77.40 | 74.93 | 77.09 | 5,655 | -0.70(-0.90%) |
Jun 22, 2017 | 79.00 | 79.50 | 77.44 | 77.79 | 5,005 | -0.52(-0.66%) |
Jun 21, 2017 | 78.00 | 79.02 | 77.25 | 78.31 | 4,692 | +1.06(+1.37%) |
Jun 20, 2017 | 77.68 | 79.33 | 76.50 | 77.25 | 2,426 | +0.27(+0.35%) |
Jun 19, 2017 | 75.60 | 77.50 | 75.23 | 76.98 | 3,099 | +1.48(+1.96%) |
Jun 16, 2017 | 73.55 | 75.71 | 73.55 | 75.50 | 2,629 | -0.18(-0.24%) |
Jun 15, 2017 | 75.45 | 76.00 | 75.21 | 75.68 | 5,141 | -0.26(-0.34%) |
Jun 14, 2017 | 75.70 | 76.10 | 75.46 | 75.94 | 2,484 | -0.58(-0.76%) |
Jun 13, 2017 | 77.15 | 77.15 | 75.35 | 76.52 | 4,726 | -1.18(-1.52%) |
Jun 12, 2017 | 78.00 | 79.53 | 76.38 | 77.70 | 5,386 | -1.19(-1.51%) |
Jun 09, 2017 | 81.72 | 83.42 | 78.89 | 78.89 | 3,509 | -2.15(-2.65%) |
Jun 08, 2017 | 77.01 | 81.06 | 77.01 | 81.04 | 3,211 | +0.69(+0.86%) |
Jun 07, 2017 | 78.98 | 80.35 | 78.82 | 80.35 | 1,100 | +0.84(+1.06%) |
Jun 06, 2017 | 78.99 | 80.35 | 78.42 | 79.51 | 2,894 | +0.61(+0.77%) |
Jun 05, 2017 | 79.25 | 79.25 | 77.90 | 78.90 | 2,888 | -0.46(-0.58%) |
Jun 02, 2017 | 78.45 | 79.36 | 78.07 | 79.36 | 1,480 | +1.14(+1.46%) |
Jun 01, 2017 | 77.63 | 78.22 | 76.62 | 78.22 | 2,460 | +0.40(+0.51%) |
May 31, 2017 | 77.55 | 77.82 | 76.26 | 77.82 | 2,930 | +0.33(+0.43%) |
May 30, 2017 | 79.45 | 79.45 | 77.44 | 77.49 | 4,311 | -1.99(-2.50%) |
May 29, 2017 | 78.50 | 79.49 | 78.50 | 79.48 | 740 | +0.61(+0.77%) |
May 26, 2017 | 79.73 | 79.73 | 78.53 | 78.87 | 2,695 | -0.86(-1.08%) |
May 25, 2017 | 79.10 | 79.99 | 78.53 | 79.73 | 2,043 | +1.25(+1.59%) |
May 24, 2017 | 79.91 | 79.91 | 78.35 | 78.48 | 973 | -1.43(-1.79%) |
May 23, 2017 | 79.50 | 80.10 | 78.58 | 79.91 | 2,885 | +1.05(+1.33%) |
May 19, 2017 | 80.88 | 80.88 | 78.40 | 78.86 | 2,569 | +0.65(+0.83%) |
May 18, 2017 | 74.00 | 78.86 | 73.00 | 78.21 | 7,867 | +0.74(+0.96%) |
May 17, 2017 | 77.25 | 77.83 | 77.25 | 77.47 | 5,501 | +0.05(+0.06%) |
May 16, 2017 | 78.23 | 78.62 | 76.59 | 77.42 | 11,327 | -1.32(-1.68%) |
May 15, 2017 | 79.53 | 80.50 | 78.42 | 78.74 | 5,138 | -1.96(-2.43%) |
May 12, 2017 | 81.00 | 81.02 | 79.69 | 80.70 | 4,880 | +0.67(+0.84%) |
May 11, 2017 | 75.70 | 80.26 | 75.70 | 80.03 | 11,585 | +1.79(+2.29%) |
May 10, 2017 | 79.99 | 80.00 | 73.22 | 78.24 | 28,951 | -4.95(-5.95%) |
May 09, 2017 | 84.16 | 84.40 | 81.95 | 83.19 | 4,241 | +0.49(+0.59%) |
May 08, 2017 | 86.03 | 86.33 | 82.70 | 82.70 | 10,864 | -2.20(-2.59%) |
May 05, 2017 | 84.29 | 85.00 | 83.18 | 84.90 | 3,952 | +2.18(+2.64%) |
May 04, 2017 | 84.00 | 84.04 | 81.20 | 82.72 | 8,317 | -1.25(-1.49%) |
May 03, 2017 | 84.27 | 84.27 | 81.84 | 83.97 | 3,785 | +0.93(+1.12%) |
May 02, 2017 | 82.28 | 83.15 | 82.28 | 83.04 | 2,078 | +1.48(+1.81%) |