Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 64.40 | 65.23 | 64.09 | 64.26 | 977,816 | +0.39(+0.60%) |
Jul 28, 2017 | 63.47 | 64.07 | 63.38 | 63.88 | 947,732 | +0.48(+0.76%) |
Jul 27, 2017 | 65.32 | 65.34 | 62.90 | 63.39 | 1,591,000 | -2.00(-3.06%) |
Jul 26, 2017 | 65.42 | 65.46 | 64.77 | 65.39 | 693,800 | -0.03(-0.05%) |
Jul 25, 2017 | 65.64 | 66.05 | 65.14 | 65.43 | 632,808 | -0.06(-0.09%) |
Jul 24, 2017 | 65.20 | 65.79 | 64.89 | 65.49 | 906,747 | +0.12(+0.18%) |
Jul 21, 2017 | 64.79 | 65.43 | 64.51 | 65.37 | 1,142,658 | +0.60(+0.93%) |
Jul 20, 2017 | 62.71 | 64.87 | 62.57 | 64.77 | 1,732,839 | +2.45(+3.94%) |
Jul 19, 2017 | 62.73 | 62.75 | 61.79 | 62.31 | 1,376,397 | -0.21(-0.34%) |
Jul 18, 2017 | 63.38 | 63.42 | 61.63 | 62.53 | 1,686,074 | -0.83(-1.31%) |
Jul 17, 2017 | 63.79 | 64.20 | 63.18 | 63.36 | 996,761 | -0.01(-0.01%) |
Jul 14, 2017 | 63.53 | 63.58 | 63.10 | 63.37 | 616,782 | -0.06(-0.09%) |
Jul 13, 2017 | 63.43 | 63.72 | 62.79 | 63.43 | 715,544 | +0.57(+0.91%) |
Jul 12, 2017 | 62.57 | 63.10 | 62.39 | 62.85 | 541,381 | +0.69(+1.12%) |
Jul 11, 2017 | 61.70 | 62.49 | 61.52 | 62.16 | 1,070,411 | +0.39(+0.64%) |
Jul 10, 2017 | 61.88 | 62.14 | 61.47 | 61.77 | 1,199,378 | -0.39(-0.62%) |
Jul 07, 2017 | 62.34 | 62.49 | 60.98 | 62.15 | 1,550,137 | +0.12(+0.19%) |
Jul 06, 2017 | 63.64 | 63.70 | 61.93 | 62.03 | 1,781,956 | -2.04(-3.19%) |
Jul 05, 2017 | 64.95 | 64.95 | 63.68 | 64.07 | 968,908 | -0.90(-1.39%) |
Jul 03, 2017 | 65.09 | 65.44 | 64.68 | 64.97 | 484,657 | +0.20(+0.30%) |
Jun 30, 2017 | 65.36 | 65.51 | 64.32 | 64.78 | 1,385,399 | -0.34(-0.53%) |
Jun 29, 2017 | 65.92 | 66.27 | 64.61 | 65.12 | 1,738,655 | -0.50(-0.76%) |
Jun 28, 2017 | 65.02 | 66.12 | 64.93 | 65.62 | 1,774,823 | +1.54(+2.41%) |
Jun 27, 2017 | 65.09 | 65.19 | 64.06 | 64.07 | 1,841,400 | -1.00(-1.53%) |
Jun 26, 2017 | 64.94 | 66.68 | 64.83 | 65.07 | 2,200,729 | +0.50(+0.77%) |
Jun 23, 2017 | 64.09 | 64.68 | 63.51 | 64.57 | 1,751,923 | +0.54(+0.84%) |
Jun 22, 2017 | 62.86 | 64.76 | 62.78 | 64.03 | 1,464,881 | +1.13(+1.80%) |
Jun 21, 2017 | 62.60 | 63.90 | 62.46 | 62.90 | 1,848,690 | +0.83(+1.34%) |
Jun 20, 2017 | 62.78 | 63.47 | 62.01 | 62.07 | 1,418,149 | -0.67(-1.07%) |
Jun 19, 2017 | 63.21 | 63.31 | 62.56 | 62.73 | 1,261,524 | +0.10(+0.16%) |
Jun 16, 2017 | 62.88 | 63.88 | 61.89 | 62.63 | 2,058,599 | +0.17(+0.27%) |
Jun 15, 2017 | 61.80 | 63.51 | 61.67 | 62.46 | 1,745,871 | +0.43(+0.69%) |
Jun 14, 2017 | 61.59 | 62.74 | 61.55 | 62.03 | 1,353,756 | +0.53(+0.86%) |
Jun 13, 2017 | 61.49 | 61.60 | 60.45 | 61.50 | 1,308,230 | +0.05(+0.08%) |
Jun 12, 2017 | 61.22 | 62.73 | 61.22 | 61.45 | 2,578,745 | +0.10(+0.17%) |
Jun 09, 2017 | 60.99 | 61.68 | 60.16 | 61.34 | 1,398,162 | +0.26(+0.42%) |
Jun 08, 2017 | 61.62 | 60.50 | 61.09 | 1,948,133 | +0.59(+0.98%) | |
Jun 07, 2017 | 60.03 | 60.73 | 59.95 | 60.50 | 1,721,740 | +0.16(+0.27%) |
Jun 06, 2017 | 60.97 | 61.25 | 60.06 | 60.33 | 2,735,716 | -1.24(-2.01%) |
Jun 05, 2017 | 60.36 | 61.65 | 58.85 | 61.57 | 4,413,789 | -1.42(-2.26%) |
Jun 02, 2017 | 64.11 | 64.54 | 62.75 | 62.99 | 1,571,735 | -1.11(-1.73%) |
Jun 01, 2017 | 62.04 | 65.74 | 61.94 | 64.10 | 3,921,444 | +1.61(+2.58%) |
May 31, 2017 | 58.94 | 62.90 | 58.56 | 62.49 | 5,846,135 | +4.23(+7.26%) |
May 30, 2017 | 59.74 | 59.79 | 57.22 | 58.26 | 3,716,700 | -1.74(-2.90%) |
May 26, 2017 | 61.69 | 61.69 | 59.90 | 60.00 | 2,011,049 | -1.63(-2.64%) |
May 25, 2017 | 61.69 | 62.09 | 61.31 | 61.63 | 1,377,887 | -0.07(-0.11%) |
May 24, 2017 | 62.26 | 62.41 | 61.06 | 61.70 | 2,791,162 | -0.84(-1.34%) |
May 23, 2017 | 59.96 | 62.78 | 59.88 | 62.54 | 3,285,939 | +1.46(+2.40%) |
May 22, 2017 | 60.59 | 61.44 | 60.19 | 61.07 | 1,399,682 | +0.49(+0.81%) |
May 19, 2017 | 60.50 | 61.55 | 59.25 | 60.59 | 2,559,932 | +0.25(+0.41%) |
May 18, 2017 | 62.51 | 62.51 | 60.30 | 60.34 | 2,089,536 | -2.20(-3.52%) |
May 17, 2017 | 63.80 | 63.47 | 62.38 | 62.54 | 1,700,574 | -1.27(-1.99%) |
May 16, 2017 | 64.83 | 64.83 | 63.42 | 63.80 | 1,106,198 | -0.43(-0.67%) |
May 15, 2017 | 64.12 | 64.67 | 63.85 | 64.23 | 1,144,029 | +0.07(+0.11%) |
May 12, 2017 | 64.39 | 64.63 | 63.35 | 64.16 | 1,505,799 | -0.34(-0.53%) |
May 11, 2017 | 63.97 | 65.28 | 63.29 | 64.51 | 2,127,889 | +0.71(+1.11%) |
May 10, 2017 | 63.84 | 64.18 | 62.67 | 63.80 | 1,307,795 | -0.16(-0.25%) |
May 09, 2017 | 63.41 | 64.18 | 62.37 | 63.96 | 1,581,021 | +1.42(+2.27%) |
May 08, 2017 | 62.64 | 63.14 | 62.37 | 62.54 | 1,385,303 | -0.29(-0.46%) |
May 05, 2017 | 62.93 | 62.93 | 61.96 | 62.83 | 996,179 | +0.25(+0.40%) |
May 04, 2017 | 62.01 | 63.74 | 61.85 | 62.58 | 1,973,518 | +0.66(+1.06%) |
May 03, 2017 | 62.26 | 62.42 | 60.18 | 61.92 | 4,415,940 | -3.32(-5.09%) |
May 02, 2017 | 63.35 | 65.33 | 63.08 | 65.24 | 2,359,464 | +1.87(+2.94%) |