Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.68 | 61.77 | 62.30 | 787,455 | -1.39(-2.18%) | |
Jul 28, 2017 | 62.63 | 63.92 | 62.63 | 63.69 | 789,098 | +1.07(+1.71%) |
Jul 27, 2017 | 66.61 | 67.24 | 62.18 | 62.62 | 1,188,367 | -2.60(-3.98%) |
Jul 26, 2017 | 64.96 | 65.37 | 64.87 | 65.22 | 1,204,612 | +0.31(+0.48%) |
Jul 25, 2017 | 64.66 | 65.42 | 64.50 | 64.90 | 1,817,804 | +0.83(+1.30%) |
Jul 24, 2017 | 63.36 | 64.40 | 63.25 | 64.07 | 803,837 | +0.77(+1.22%) |
Jul 21, 2017 | 62.89 | 63.47 | 62.62 | 63.30 | 722,356 | +0.20(+0.32%) |
Jul 20, 2017 | 63.74 | 63.06 | 63.10 | 751,505 | -0.64(-1.01%) | |
Jul 19, 2017 | 63.85 | 63.97 | 63.26 | 63.74 | 303,518 | -0.12(-0.18%) |
Jul 18, 2017 | 64.40 | 64.48 | 63.81 | 63.86 | 442,841 | -0.69(-1.07%) |
Jul 17, 2017 | 64.73 | 65.35 | 64.35 | 64.55 | 403,692 | -0.40(-0.62%) |
Jul 14, 2017 | 64.57 | 65.21 | 64.49 | 64.95 | 401,623 | +0.49(+0.76%) |
Jul 13, 2017 | 64.55 | 64.62 | 63.74 | 64.46 | 479,866 | +0.14(+0.22%) |
Jul 12, 2017 | 63.66 | 64.50 | 63.66 | 64.32 | 409,859 | +0.94(+1.48%) |
Jul 11, 2017 | 63.75 | 63.90 | 63.05 | 63.38 | 488,566 | -0.37(-0.58%) |
Jul 10, 2017 | 63.67 | 64.33 | 63.62 | 63.76 | 706,075 | +0.20(+0.32%) |
Jul 07, 2017 | 62.93 | 63.70 | 61.88 | 63.55 | 729,743 | +0.63(+1.00%) |
Jul 06, 2017 | 63.20 | 63.57 | 62.69 | 62.92 | 674,575 | -0.48(-0.76%) |
Jul 05, 2017 | 62.87 | 63.80 | 62.35 | 63.40 | 712,998 | +0.53(+0.84%) |
Jul 03, 2017 | 62.15 | 63.20 | 62.01 | 62.88 | 292,803 | +1.01(+1.64%) |
Jun 30, 2017 | 61.90 | 62.14 | 60.67 | 61.86 | 604,789 | +0.15(+0.24%) |
Jun 29, 2017 | 62.37 | 62.58 | 61.16 | 61.72 | 800,023 | -0.47(-0.76%) |
Jun 28, 2017 | 60.72 | 62.29 | 60.72 | 62.19 | 857,645 | +1.87(+3.10%) |
Jun 27, 2017 | 59.99 | 60.90 | 59.85 | 60.32 | 576,245 | +0.25(+0.42%) |
Jun 26, 2017 | 60.00 | 60.33 | 59.86 | 60.07 | 377,218 | +0.21(+0.36%) |
Jun 23, 2017 | 60.07 | 59.85 | 1,281,423 | +0.45(+0.77%) | ||
Jun 22, 2017 | 59.86 | 60.18 | 58.86 | 59.40 | 550,485 | -0.46(-0.77%) |
Jun 21, 2017 | 60.42 | 60.66 | 59.67 | 59.86 | 475,449 | -0.34(-0.56%) |
Jun 20, 2017 | 61.52 | 61.52 | 60.07 | 60.20 | 495,366 | -1.45(-2.36%) |
Jun 19, 2017 | 61.88 | 61.93 | 61.02 | 61.65 | 577,342 | +0.14(+0.22%) |
Jun 16, 2017 | 61.20 | 61.57 | 60.91 | 61.51 | 1,079,945 | +0.31(+0.51%) |
Jun 15, 2017 | 60.59 | 61.22 | 60.24 | 61.20 | 533,432 | +0.03(+0.04%) |
Jun 14, 2017 | 62.05 | 62.05 | 60.60 | 61.18 | 629,378 | -0.83(-1.34%) |
Jun 13, 2017 | 61.79 | 62.66 | 61.69 | 62.01 | 660,952 | +0.36(+0.58%) |
Jun 12, 2017 | 61.01 | 62.11 | 61.01 | 61.65 | 717,182 | +0.66(+1.09%) |
Jun 09, 2017 | 61.11 | 61.27 | 60.16 | 60.99 | 618,794 | +0.09(+0.15%) |
Jun 08, 2017 | 60.90 | 61.60 | 60.72 | 60.90 | 628,212 | +0.12(+0.19%) |
Jun 07, 2017 | 59.78 | 60.89 | 59.74 | 60.78 | 890,482 | +1.07(+1.80%) |
Jun 06, 2017 | 60.62 | 60.62 | 58.81 | 59.71 | 684,804 | +0.35(+0.59%) |
Jun 05, 2017 | 59.18 | 59.56 | 58.66 | 59.36 | 663,417 | +0.71(+1.22%) |
Jun 02, 2017 | 58.46 | 59.44 | 58.35 | 58.64 | 488,804 | +0.25(+0.42%) |
Jun 01, 2017 | 58.09 | 58.40 | 57.70 | 58.40 | 515,406 | +0.44(+0.76%) |
May 31, 2017 | 58.40 | 58.40 | 57.61 | 57.95 | 702,687 | -0.12(-0.20%) |
May 30, 2017 | 57.75 | 58.39 | 57.40 | 58.07 | 542,715 | +0.29(+0.49%) |
May 26, 2017 | 58.21 | 58.27 | 57.60 | 57.79 | 429,032 | -0.45(-0.77%) |
May 25, 2017 | 57.90 | 58.37 | 57.65 | 58.23 | 832,881 | +0.51(+0.89%) |
May 24, 2017 | 57.22 | 58.05 | 56.93 | 57.72 | 775,830 | +0.75(+1.31%) |
May 23, 2017 | 56.62 | 57.09 | 55.98 | 56.98 | 598,925 | +0.66(+1.18%) |
May 22, 2017 | 56.37 | 56.53 | 55.57 | 56.31 | 599,661 | +0.52(+0.93%) |
May 19, 2017 | 55.39 | 56.33 | 55.07 | 55.79 | 1,101,866 | +0.53(+0.95%) |
May 18, 2017 | 53.85 | 55.98 | 53.69 | 55.27 | 751,468 | +1.18(+2.18%) |
May 17, 2017 | 54.60 | 55.02 | 53.53 | 54.09 | 1,472,405 | -1.26(-2.27%) |
May 16, 2017 | 54.76 | 55.39 | 54.60 | 55.35 | 456,798 | +0.51(+0.93%) |
May 15, 2017 | 54.57 | 55.14 | 54.57 | 54.83 | 402,796 | +0.34(+0.62%) |
May 12, 2017 | 54.26 | 54.72 | 54.01 | 54.50 | 778,330 | -0.01(-0.01%) |
May 11, 2017 | 54.87 | 54.90 | 54.10 | 54.50 | 392,593 | -0.57(-1.04%) |
May 10, 2017 | 55.13 | 55.27 | 54.63 | 55.07 | 540,921 | -0.18(-0.32%) |
May 09, 2017 | 55.56 | 55.81 | 55.10 | 55.25 | 557,927 | -0.16(-0.29%) |
May 08, 2017 | 56.00 | 56.07 | 55.30 | 55.41 | 571,874 | -0.67(-1.19%) |
May 05, 2017 | 56.82 | 56.82 | 55.85 | 56.08 | 674,295 | -0.53(-0.93%) |
May 04, 2017 | 57.09 | 57.47 | 56.36 | 56.61 | 459,908 | -0.32(-0.56%) |
May 03, 2017 | 57.20 | 57.23 | 56.48 | 56.92 | 395,491 | -0.40(-0.69%) |
May 02, 2017 | 57.25 | 57.49 | 56.57 | 57.32 | 414,027 | +0.07(+0.12%) |