Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 69.25 | 69.68 | 68.90 | 69.09 | 16,926 | -0.11(-0.16%) |
Jul 28, 2017 | 70.22 | 70.22 | 69.00 | 69.20 | 4,912 | -0.39(-0.56%) |
Jul 27, 2017 | 69.93 | 70.99 | 69.14 | 69.59 | 10,900 | -0.37(-0.53%) |
Jul 26, 2017 | 68.83 | 70.22 | 68.83 | 69.96 | 134,710 | +0.87(+1.26%) |
Jul 25, 2017 | 68.77 | 69.10 | 68.77 | 69.09 | 10,308 | +0.22(+0.32%) |
Jul 24, 2017 | 68.62 | 69.00 | 68.62 | 68.87 | 5,550 | -0.11(-0.16%) |
Jul 21, 2017 | 69.00 | 69.00 | 68.78 | 68.98 | 17,856 | -0.02(-0.03%) |
Jul 20, 2017 | 68.65 | 69.00 | 68.65 | 69.00 | 4,424 | +0.20(+0.29%) |
Jul 19, 2017 | 68.98 | 68.98 | 68.64 | 68.80 | 10,981 | +0.00(+0.00%) |
Jul 18, 2017 | 68.98 | 68.99 | 68.70 | 68.80 | 22,628 | +0.12(+0.17%) |
Jul 17, 2017 | 68.80 | 68.99 | 68.64 | 68.68 | 18,479 | -0.03(-0.04%) |
Jul 14, 2017 | 68.50 | 68.98 | 68.29 | 68.71 | 6,295 | -0.24(-0.35%) |
Jul 13, 2017 | 68.50 | 68.97 | 68.50 | 68.95 | 10,519 | +0.32(+0.47%) |
Jul 12, 2017 | 68.50 | 68.80 | 68.36 | 68.63 | 13,438 | +0.08(+0.12%) |
Jul 11, 2017 | 67.80 | 68.55 | 67.80 | 68.55 | 38,540 | +0.16(+0.23%) |
Jul 10, 2017 | 68.29 | 68.40 | 67.80 | 68.39 | 3,914 | -0.23(-0.34%) |
Jul 07, 2017 | 67.55 | 68.78 | 67.53 | 68.62 | 13,899 | -0.07(-0.10%) |
Jul 06, 2017 | 66.83 | 69.00 | 66.83 | 68.69 | 12,538 | -0.03(-0.04%) |
Jul 05, 2017 | 68.61 | 68.74 | 68.26 | 68.72 | 128,122 | +0.14(+0.20%) |
Jul 03, 2017 | 68.56 | 68.61 | 68.21 | 68.58 | 4,497 | -0.01(-0.01%) |
Jun 30, 2017 | 68.25 | 68.59 | 68.25 | 68.59 | 10,784 | +0.29(+0.42%) |
Jun 29, 2017 | 67.49 | 68.61 | 67.49 | 68.30 | 6,807 | -0.20(-0.29%) |
Jun 28, 2017 | 68.21 | 68.51 | 68.21 | 68.50 | 12,283 | +0.55(+0.81%) |
Jun 27, 2017 | 67.11 | 68.51 | 67.11 | 67.95 | 5,526 | -0.27(-0.39%) |
Jun 26, 2017 | 67.94 | 68.33 | 67.93 | 68.22 | 4,763 | -0.02(-0.03%) |
Jun 23, 2017 | 67.86 | 68.25 | 67.82 | 68.24 | 15,599 | +0.14(+0.21%) |
Jun 22, 2017 | 68.11 | 68.11 | 67.69 | 68.10 | 20,969 | -0.15(-0.22%) |
Jun 21, 2017 | 68.53 | 68.53 | 68.12 | 68.25 | 11,491 | -0.27(-0.39%) |
Jun 20, 2017 | 68.34 | 68.70 | 68.30 | 68.52 | 19,691 | -0.13(-0.19%) |
Jun 19, 2017 | 68.44 | 68.68 | 68.44 | 68.65 | 8,749 | +0.45(+0.67%) |
Jun 16, 2017 | 68.45 | 68.58 | 68.11 | 68.20 | 9,140 | -0.26(-0.39%) |
Jun 15, 2017 | 68.50 | 68.77 | 68.45 | 68.46 | 9,667 | -0.00(-0.00%) |
Jun 14, 2017 | 68.62 | 68.67 | 68.45 | 68.46 | 7,973 | -0.07(-0.11%) |
Jun 13, 2017 | 68.46 | 68.68 | 68.41 | 68.54 | 7,864 | +0.09(+0.13%) |
Jun 12, 2017 | 68.39 | 68.57 | 68.32 | 68.45 | 14,538 | +0.01(+0.01%) |
Jun 09, 2017 | 68.38 | 68.71 | 68.38 | 68.44 | 5,745 | +0.00(+0.00%) |
Jun 08, 2017 | 68.40 | 68.60 | 68.39 | 68.44 | 9,155 | +0.09(+0.14%) |
Jun 07, 2017 | 68.05 | 68.91 | 68.05 | 68.35 | 5,121 | +0.01(+0.01%) |
Jun 06, 2017 | 68.50 | 68.94 | 68.33 | 68.34 | 7,371 | -0.36(-0.52%) |
Jun 05, 2017 | 68.70 | 68.74 | 68.50 | 68.70 | 5,094 | +0.20(+0.29%) |
Jun 02, 2017 | 69.00 | 69.00 | 68.50 | 68.50 | 7,744 | -0.33(-0.47%) |
Jun 01, 2017 | 69.00 | 69.00 | 68.44 | 68.83 | 4,545 | -0.06(-0.09%) |
May 31, 2017 | 68.68 | 68.99 | 68.59 | 68.89 | 5,789 | +0.00(+0.00%) |
May 30, 2017 | 68.63 | 68.91 | 68.59 | 68.89 | 7,776 | -0.03(-0.04%) |
May 26, 2017 | 68.89 | 68.97 | 68.73 | 68.92 | 12,010 | -0.05(-0.07%) |
May 25, 2017 | 68.75 | 69.00 | 68.75 | 68.97 | 4,857 | -0.03(-0.05%) |
May 24, 2017 | 68.81 | 69.00 | 68.79 | 69.00 | 4,499 | +0.07(+0.10%) |
May 23, 2017 | 68.62 | 68.97 | 68.62 | 68.93 | 7,785 | -0.02(-0.03%) |
May 22, 2017 | 68.25 | 68.96 | 68.25 | 68.95 | 10,831 | +0.32(+0.46%) |
May 19, 2017 | 68.25 | 68.67 | 68.25 | 68.63 | 6,655 | +0.24(+0.35%) |
May 18, 2017 | 68.27 | 68.89 | 68.27 | 68.39 | 11,187 | -0.11(-0.16%) |
May 17, 2017 | 68.80 | 68.80 | 68.34 | 68.50 | 16,604 | -0.43(-0.62%) |
May 16, 2017 | 68.95 | 68.97 | 68.80 | 68.93 | 9,999 | +0.07(+0.10%) |
May 15, 2017 | 68.70 | 68.89 | 68.50 | 68.86 | 4,908 | +0.21(+0.31%) |
May 12, 2017 | 68.35 | 68.74 | 68.35 | 68.65 | 2,116 | +0.25(+0.36%) |
May 11, 2017 | 68.45 | 68.80 | 68.35 | 68.40 | 15,079 | -0.23(-0.33%) |
May 10, 2017 | 68.65 | 68.80 | 68.35 | 68.63 | 3,022 | -0.06(-0.09%) |
May 09, 2017 | 68.53 | 68.74 | 68.37 | 68.69 | 17,450 | +0.11(+0.16%) |
May 08, 2017 | 68.44 | 68.77 | 68.30 | 68.58 | 11,508 | +0.22(+0.32%) |
May 05, 2017 | 68.69 | 68.69 | 68.21 | 68.36 | 5,568 | -0.33(-0.48%) |
May 04, 2017 | 68.52 | 68.71 | 68.13 | 68.69 | 25,441 | +0.09(+0.13%) |
May 03, 2017 | 68.50 | 68.75 | 68.50 | 68.60 | 4,107 | +0.02(+0.04%) |
May 02, 2017 | 68.46 | 68.63 | 68.46 | 68.58 | 7,983 | -0.40(-0.58%) |