Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 73.15 | 73.65 | 71.20 | 72.35 | 678,761 | -0.20(-0.28%) |
Jul 28, 2017 | 72.35 | 73.45 | 72.00 | 72.55 | 461,363 | -0.40(-0.55%) |
Jul 27, 2017 | 76.05 | 76.10 | 71.35 | 72.95 | 465,933 | -2.30(-3.06%) |
Jul 26, 2017 | 74.75 | 75.45 | 73.35 | 75.25 | 302,342 | +0.45(+0.60%) |
Jul 25, 2017 | 75.65 | 75.70 | 74.00 | 74.80 | 239,909 | -0.65(-0.86%) |
Jul 24, 2017 | 73.55 | 75.45 | 72.90 | 75.45 | 523,382 | +1.85(+2.51%) |
Jul 21, 2017 | 73.90 | 74.25 | 73.05 | 73.60 | 365,843 | -0.35(-0.47%) |
Jul 20, 2017 | 74.25 | 75.30 | 73.50 | 73.95 | 758,312 | -0.15(-0.20%) |
Jul 19, 2017 | 72.85 | 74.10 | 72.60 | 74.10 | 299,289 | +1.90(+2.63%) |
Jul 18, 2017 | 72.05 | 72.90 | 71.10 | 72.20 | 300,631 | -0.10(-0.14%) |
Jul 17, 2017 | 71.90 | 72.90 | 70.80 | 72.30 | 291,760 | +0.40(+0.56%) |
Jul 14, 2017 | 71.90 | 72.45 | 71.40 | 71.90 | 389,801 | +0.60(+0.84%) |
Jul 13, 2017 | 69.70 | 71.45 | 69.25 | 71.30 | 606,550 | +1.75(+2.52%) |
Jul 12, 2017 | 68.40 | 69.65 | 68.25 | 69.55 | 569,330 | +2.05(+3.04%) |
Jul 11, 2017 | 66.00 | 67.80 | 65.80 | 67.50 | 297,203 | +1.50(+2.27%) |
Jul 10, 2017 | 65.15 | 66.75 | 64.92 | 66.00 | 233,896 | +0.80(+1.23%) |
Jul 07, 2017 | 63.95 | 65.65 | 63.40 | 65.20 | 324,161 | +1.60(+2.52%) |
Jul 06, 2017 | 63.20 | 64.65 | 63.00 | 63.60 | 321,902 | -0.70(-1.09%) |
Jul 05, 2017 | 63.70 | 64.75 | 63.20 | 64.30 | 267,212 | +0.65(+1.02%) |
Jul 03, 2017 | 66.30 | 66.30 | 63.15 | 63.65 | 124,173 | -2.10(-3.19%) |
Jun 30, 2017 | 65.25 | 66.35 | 64.85 | 65.75 | 281,157 | +0.45(+0.69%) |
Jun 29, 2017 | 67.35 | 67.35 | 64.05 | 65.30 | 498,062 | -2.60(-3.83%) |
Jun 28, 2017 | 66.30 | 68.10 | 64.45 | 67.90 | 413,916 | +2.25(+3.43%) |
Jun 27, 2017 | 68.45 | 68.90 | 65.60 | 65.65 | 469,677 | -2.55(-3.74%) |
Jun 26, 2017 | 69.50 | 69.95 | 68.15 | 68.20 | 303,244 | -0.70(-1.02%) |
Jun 23, 2017 | 67.85 | 69.50 | 67.30 | 68.90 | 829,645 | +1.10(+1.62%) |
Jun 22, 2017 | 67.10 | 68.10 | 66.10 | 67.80 | 268,674 | +0.90(+1.35%) |
Jun 21, 2017 | 67.35 | 68.70 | 66.75 | 66.90 | 514,283 | -0.15(-0.22%) |
Jun 20, 2017 | 68.55 | 69.50 | 66.80 | 67.05 | 287,263 | -1.50(-2.19%) |
Jun 19, 2017 | 68.05 | 68.65 | 66.75 | 68.55 | 391,513 | +1.25(+1.86%) |
Jun 16, 2017 | 64.95 | 67.40 | 64.85 | 67.30 | 560,767 | +2.00(+3.06%) |
Jun 15, 2017 | 64.85 | 66.75 | 64.55 | 65.30 | 672,846 | -2.05(-3.04%) |
Jun 14, 2017 | 70.95 | 70.95 | 66.90 | 67.35 | 648,182 | -3.20(-4.54%) |
Jun 13, 2017 | 70.40 | 71.50 | 68.95 | 70.55 | 504,048 | +1.10(+1.58%) |
Jun 12, 2017 | 69.45 | 70.10 | 65.60 | 69.45 | 1,235,763 | -1.65(-2.32%) |
Jun 09, 2017 | 78.50 | 78.50 | 70.55 | 71.10 | 1,203,173 | -6.90(-8.85%) |
Jun 08, 2017 | 76.50 | 78.50 | 75.65 | 78.00 | 411,672 | +1.80(+2.36%) |
Jun 07, 2017 | 75.40 | 76.55 | 75.05 | 76.20 | 387,125 | +0.95(+1.26%) |
Jun 06, 2017 | 74.95 | 76.50 | 74.60 | 75.25 | 402,648 | +0.05(+0.07%) |
Jun 05, 2017 | 74.20 | 75.80 | 74.10 | 75.20 | 353,936 | +0.65(+0.87%) |
Jun 02, 2017 | 73.95 | 74.95 | 73.15 | 74.55 | 324,301 | +0.70(+0.95%) |
Jun 01, 2017 | 72.15 | 73.90 | 71.95 | 73.85 | 290,966 | +1.75(+2.43%) |
May 31, 2017 | 71.30 | 72.65 | 70.60 | 72.10 | 463,773 | +1.00(+1.41%) |
May 30, 2017 | 70.50 | 71.40 | 69.75 | 71.10 | 282,547 | +0.15(+0.21%) |
May 26, 2017 | 70.60 | 71.20 | 70.15 | 70.95 | 226,993 | +0.40(+0.57%) |
May 25, 2017 | 69.85 | 71.20 | 69.80 | 70.55 | 319,948 | +1.00(+1.44%) |
May 24, 2017 | 70.60 | 70.90 | 69.50 | 69.55 | 224,962 | -0.55(-0.78%) |
May 23, 2017 | 69.90 | 71.30 | 69.20 | 70.10 | 336,189 | +0.65(+0.94%) |
May 22, 2017 | 68.60 | 69.65 | 67.75 | 69.45 | 372,453 | +1.15(+1.68%) |
May 19, 2017 | 67.25 | 69.42 | 66.85 | 68.30 | 334,475 | +1.60(+2.40%) |
May 18, 2017 | 66.20 | 66.90 | 65.40 | 66.70 | 487,306 | +0.65(+0.98%) |
May 17, 2017 | 69.85 | 70.12 | 66.05 | 66.05 | 516,562 | -4.70(-6.64%) |
May 16, 2017 | 71.30 | 72.05 | 70.40 | 70.75 | 463,946 | -0.25(-0.35%) |
May 15, 2017 | 69.45 | 71.35 | 69.40 | 71.00 | 381,896 | +1.55(+2.23%) |
May 12, 2017 | 69.95 | 70.85 | 69.35 | 69.45 | 355,187 | +0.40(+0.58%) |
May 11, 2017 | 69.60 | 69.60 | 67.90 | 69.05 | 403,556 | -0.80(-1.15%) |
May 10, 2017 | 69.25 | 70.20 | 69.20 | 69.85 | 399,920 | +0.00(+0.00%) |
May 09, 2017 | 69.85 | 70.30 | 69.25 | 69.85 | 463,907 | +0.30(+0.43%) |
May 08, 2017 | 70.50 | 71.35 | 69.55 | 69.55 | 502,132 | -1.10(-1.56%) |
May 05, 2017 | 70.20 | 70.85 | 69.25 | 70.65 | 1,042,906 | +0.45(+0.64%) |
May 04, 2017 | 70.65 | 71.00 | 68.60 | 70.20 | 1,404,788 | -1.65(-2.30%) |
May 03, 2017 | 71.00 | 74.80 | 70.00 | 71.85 | 1,384,959 | +5.20(+7.80%) |
May 02, 2017 | 67.10 | 68.95 | 66.15 | 66.65 | 927,824 | -0.45(-0.67%) |