Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 78.25 | 78.73 | 75.39 | 76.35 | 971,718 | -1.85(-2.37%) |
Jul 28, 2017 | 76.67 | 78.98 | 76.00 | 78.20 | 704,530 | +1.15(+1.49%) |
Jul 27, 2017 | 79.64 | 80.28 | 75.00 | 77.05 | 1,122,475 | -2.31(-2.91%) |
Jul 26, 2017 | 77.05 | 80.40 | 76.48 | 79.36 | 1,323,494 | +2.45(+3.19%) |
Jul 25, 2017 | 76.41 | 77.05 | 75.06 | 76.91 | 548,819 | +0.75(+0.98%) |
Jul 24, 2017 | 76.40 | 76.93 | 76.00 | 76.16 | 546,225 | +0.10(+0.13%) |
Jul 21, 2017 | 76.44 | 76.87 | 75.26 | 76.06 | 716,065 | -0.69(-0.90%) |
Jul 20, 2017 | 75.58 | 77.17 | 75.16 | 76.75 | 600,756 | +0.93(+1.23%) |
Jul 19, 2017 | 76.18 | 76.38 | 75.09 | 75.82 | 547,575 | +0.10(+0.13%) |
Jul 18, 2017 | 74.49 | 76.36 | 74.49 | 75.72 | 716,334 | +0.67(+0.89%) |
Jul 17, 2017 | 76.30 | 76.98 | 74.60 | 75.05 | 799,820 | -1.69(-2.20%) |
Jul 14, 2017 | 78.22 | 78.76 | 76.17 | 76.74 | 604,723 | -1.43(-1.83%) |
Jul 13, 2017 | 76.45 | 79.33 | 76.08 | 78.17 | 1,293,792 | +2.58(+3.41%) |
Jul 12, 2017 | 75.74 | 76.36 | 75.15 | 75.59 | 608,531 | +0.37(+0.49%) |
Jul 11, 2017 | 73.88 | 75.69 | 73.50 | 75.22 | 603,304 | +1.50(+2.03%) |
Jul 10, 2017 | 74.08 | 74.44 | 72.66 | 73.72 | 944,359 | -0.34(-0.46%) |
Jul 07, 2017 | 74.27 | 76.01 | 73.62 | 74.06 | 750,031 | -0.18(-0.24%) |
Jul 06, 2017 | 75.16 | 75.86 | 73.55 | 74.24 | 772,340 | -1.24(-1.64%) |
Jul 05, 2017 | 74.57 | 76.42 | 74.46 | 75.48 | 911,871 | +1.02(+1.37%) |
Jul 03, 2017 | 76.69 | 77.08 | 73.57 | 74.46 | 858,810 | -2.42(-3.15%) |
Jun 30, 2017 | 74.30 | 77.38 | 74.18 | 76.88 | 1,144,213 | +2.85(+3.85%) |
Jun 29, 2017 | 76.10 | 76.30 | 72.47 | 74.03 | 1,119,616 | -2.00(-2.63%) |
Jun 28, 2017 | 75.40 | 76.39 | 74.40 | 76.03 | 1,260,054 | +0.76(+1.01%) |
Jun 27, 2017 | 74.58 | 76.67 | 74.32 | 75.27 | 965,905 | -0.58(-0.76%) |
Jun 26, 2017 | 77.51 | 77.51 | 75.03 | 75.85 | 1,280,179 | -1.13(-1.47%) |
Jun 23, 2017 | 76.28 | 78.21 | 75.37 | 76.98 | 4,242,760 | +0.66(+0.86%) |
Jun 22, 2017 | 75.23 | 76.58 | 74.55 | 76.32 | 761,778 | +0.91(+1.21%) |
Jun 21, 2017 | 74.37 | 76.20 | 74.30 | 75.41 | 801,068 | +0.91(+1.22%) |
Jun 20, 2017 | 73.46 | 75.44 | 73.46 | 74.50 | 1,102,099 | +1.04(+1.42%) |
Jun 19, 2017 | 75.78 | 76.00 | 72.70 | 73.46 | 1,899,138 | -2.71(-3.56%) |
Jun 16, 2017 | 73.77 | 76.54 | 73.20 | 76.17 | 3,037,136 | +2.06(+2.78%) |
Jun 15, 2017 | 70.74 | 75.03 | 70.14 | 74.11 | 1,698,191 | +2.33(+3.25%) |
Jun 14, 2017 | 71.57 | 72.94 | 70.24 | 71.78 | 1,011,369 | +1.22(+1.73%) |
Jun 13, 2017 | 70.79 | 72.00 | 69.99 | 70.56 | 934,432 | +0.01(+0.01%) |
Jun 12, 2017 | 69.50 | 71.00 | 65.03 | 70.55 | 2,430,621 | +0.48(+0.69%) |
Jun 09, 2017 | 73.05 | 73.16 | 69.55 | 70.07 | 3,211,463 | -3.09(-4.22%) |
Jun 08, 2017 | 69.66 | 73.53 | 69.01 | 73.16 | 1,838,692 | +4.23(+6.14%) |
Jun 07, 2017 | 69.44 | 70.30 | 67.75 | 68.93 | 1,609,375 | -0.60(-0.86%) |
Jun 06, 2017 | 68.60 | 70.36 | 68.43 | 69.53 | 1,599,994 | +0.94(+1.37%) |
Jun 05, 2017 | 68.44 | 68.91 | 66.68 | 68.59 | 1,008,096 | +0.41(+0.60%) |
Jun 02, 2017 | 68.00 | 68.56 | 66.68 | 68.18 | 1,863,631 | +1.70(+2.56%) |
Jun 01, 2017 | 63.18 | 67.03 | 62.97 | 66.48 | 1,733,405 | +3.53(+5.61%) |
May 31, 2017 | 63.29 | 63.77 | 62.62 | 62.95 | 1,497,952 | -1.14(-1.78%) |
May 30, 2017 | 64.47 | 65.24 | 62.70 | 64.09 | 1,345,296 | -0.91(-1.40%) |
May 26, 2017 | 63.99 | 65.15 | 63.26 | 65.00 | 727,064 | +1.51(+2.38%) |
May 25, 2017 | 64.85 | 64.85 | 63.27 | 63.49 | 1,423,193 | -1.26(-1.95%) |
May 24, 2017 | 63.85 | 64.92 | 62.84 | 64.75 | 1,327,701 | +1.04(+1.63%) |
May 23, 2017 | 64.00 | 64.23 | 62.93 | 63.71 | 1,066,372 | -0.15(-0.23%) |
May 22, 2017 | 62.19 | 64.05 | 61.83 | 63.86 | 1,089,528 | +1.94(+3.13%) |
May 19, 2017 | 63.07 | 64.16 | 61.91 | 61.92 | 1,494,868 | -1.69(-2.66%) |
May 18, 2017 | 60.84 | 64.40 | 60.49 | 63.61 | 1,980,139 | +1.87(+3.03%) |
May 17, 2017 | 60.72 | 62.15 | 60.39 | 61.74 | 1,829,738 | +0.46(+0.75%) |
May 16, 2017 | 61.31 | 61.66 | 60.06 | 61.28 | 1,405,821 | +0.19(+0.31%) |
May 15, 2017 | 61.18 | 62.38 | 60.26 | 61.09 | 2,101,608 | +0.41(+0.68%) |
May 12, 2017 | 61.14 | 62.80 | 60.02 | 60.68 | 4,701,567 | -3.86(-5.98%) |
May 11, 2017 | 61.80 | 65.80 | 61.20 | 64.54 | 4,567,453 | +0.38(+0.59%) |
May 10, 2017 | 61.69 | 64.40 | 60.73 | 64.16 | 4,097,268 | +2.43(+3.94%) |
May 09, 2017 | 57.36 | 64.48 | 56.75 | 61.73 | 11,970,291 | +10.60(+20.73%) |
May 08, 2017 | 48.86 | 51.14 | 48.01 | 51.13 | 3,437,137 | +2.61(+5.38%) |
May 05, 2017 | 48.73 | 48.97 | 47.68 | 48.52 | 1,097,047 | +0.07(+0.14%) |
May 04, 2017 | 48.28 | 48.93 | 47.74 | 48.45 | 625,639 | +0.06(+0.12%) |
May 03, 2017 | 48.47 | 49.10 | 47.85 | 48.39 | 907,795 | -0.61(-1.24%) |
May 02, 2017 | 47.21 | 49.75 | 47.10 | 49.00 | 3,005,018 | +1.98(+4.21%) |