Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.71 | 63.71 | 63.26 | 63.55 | 13,492 | +0.01(+0.02%) |
Jul 28, 2017 | 63.49 | 63.61 | 63.28 | 63.53 | 13,219 | +0.00(+0.00%) |
Jul 27, 2017 | 64.23 | 64.24 | 63.31 | 63.53 | 18,323 | -0.48(-0.75%) |
Jul 26, 2017 | 64.40 | 64.40 | 63.98 | 64.01 | 18,168 | -0.27(-0.43%) |
Jul 25, 2017 | 64.10 | 64.31 | 64.09 | 64.29 | 13,684 | +0.55(+0.86%) |
Jul 24, 2017 | 63.58 | 63.78 | 63.45 | 63.74 | 25,474 | +0.13(+0.21%) |
Jul 21, 2017 | 63.83 | 63.83 | 63.57 | 63.61 | 6,868 | -0.35(-0.55%) |
Jul 20, 2017 | 63.91 | 63.96 | 63.76 | 63.96 | 15,307 | +0.17(+0.27%) |
Jul 19, 2017 | 63.28 | 63.85 | 63.28 | 63.78 | 8,510 | +0.62(+0.98%) |
Jul 18, 2017 | 63.14 | 63.17 | 63.02 | 63.16 | 6,977 | -0.14(-0.22%) |
Jul 17, 2017 | 63.22 | 63.44 | 63.22 | 63.31 | 23,943 | +0.11(+0.18%) |
Jul 14, 2017 | 62.92 | 63.32 | 62.92 | 63.19 | 15,149 | +0.23(+0.37%) |
Jul 13, 2017 | 62.92 | 62.96 | 62.61 | 62.96 | 15,842 | +0.00(+0.00%) |
Jul 12, 2017 | 62.83 | 63.31 | 62.81 | 62.96 | 19,696 | +0.59(+0.94%) |
Jul 11, 2017 | 62.33 | 62.51 | 62.28 | 62.37 | 13,782 | -0.01(-0.01%) |
Jul 10, 2017 | 62.61 | 62.69 | 62.23 | 62.38 | 12,192 | -0.31(-0.50%) |
Jul 07, 2017 | 62.14 | 62.69 | 62.14 | 62.69 | 9,544 | +0.72(+1.17%) |
Jul 06, 2017 | 62.32 | 62.53 | 61.92 | 61.97 | 32,272 | -0.84(-1.34%) |
Jul 05, 2017 | 63.10 | 63.10 | 62.53 | 62.81 | 16,876 | -0.42(-0.66%) |
Jul 03, 2017 | 62.91 | 63.25 | 62.91 | 63.22 | 6,395 | +0.50(+0.79%) |
Jun 30, 2017 | 62.85 | 62.92 | 62.72 | 62.73 | 9,943 | +0.00(+0.01%) |
Jun 29, 2017 | 63.32 | 63.32 | 62.14 | 62.72 | 13,533 | -0.39(-0.62%) |
Jun 28, 2017 | 62.45 | 63.15 | 62.45 | 63.12 | 12,209 | +0.94(+1.50%) |
Jun 27, 2017 | 62.64 | 62.80 | 62.18 | 62.18 | 8,210 | -0.57(-0.91%) |
Jun 26, 2017 | 62.97 | 62.97 | 62.67 | 62.75 | 17,129 | -0.00(-0.01%) |
Jun 23, 2017 | 62.37 | 62.76 | 62.37 | 62.76 | 10,563 | +0.50(+0.80%) |
Jun 22, 2017 | 62.09 | 62.26 | 61.91 | 62.26 | 16,899 | +0.20(+0.32%) |
Jun 21, 2017 | 62.37 | 62.37 | 62.06 | 62.06 | 6,750 | -0.21(-0.34%) |
Jun 20, 2017 | 62.82 | 62.83 | 62.21 | 62.27 | 14,847 | -0.62(-0.99%) |
Jun 19, 2017 | 62.77 | 62.99 | 62.69 | 62.89 | 20,019 | +0.41(+0.66%) |
Jun 16, 2017 | 62.50 | 62.50 | 62.19 | 62.47 | 16,704 | -0.15(-0.24%) |
Jun 15, 2017 | 62.47 | 62.89 | 62.47 | 62.62 | 5,767 | -0.38(-0.61%) |
Jun 14, 2017 | 63.40 | 63.40 | 62.68 | 63.00 | 14,988 | -0.39(-0.61%) |
Jun 13, 2017 | 63.31 | 63.58 | 63.29 | 63.39 | 15,349 | +0.38(+0.61%) |
Jun 12, 2017 | 63.40 | 63.40 | 62.92 | 63.01 | 40,251 | -0.32(-0.50%) |
Jun 09, 2017 | 63.36 | 63.90 | 63.01 | 63.32 | 24,592 | +0.21(+0.33%) |
Jun 08, 2017 | 62.29 | 63.17 | 62.21 | 63.11 | 38,287 | +0.81(+1.30%) |
Jun 07, 2017 | 62.20 | 62.36 | 62.08 | 62.30 | 16,501 | +0.01(+0.02%) |
Jun 06, 2017 | 61.78 | 62.41 | 61.78 | 62.29 | 8,096 | +0.09(+0.14%) |
Jun 05, 2017 | 62.61 | 62.61 | 62.20 | 62.20 | 14,400 | -0.34(-0.55%) |
Jun 02, 2017 | 62.09 | 62.99 | 62.09 | 62.54 | 14,762 | +0.83(+1.34%) |
Jun 01, 2017 | 61.08 | 61.71 | 60.87 | 61.71 | 18,117 | +0.75(+1.23%) |
May 31, 2017 | 61.15 | 61.15 | 60.26 | 60.97 | 39,422 | +0.05(+0.08%) |
May 30, 2017 | 61.11 | 61.11 | 60.80 | 60.92 | 15,736 | -0.35(-0.58%) |
May 26, 2017 | 61.19 | 61.32 | 61.00 | 61.27 | 12,580 | -0.05(-0.08%) |
May 25, 2017 | 61.53 | 61.56 | 61.11 | 61.32 | 13,323 | +0.11(+0.18%) |
May 24, 2017 | 61.25 | 61.47 | 61.07 | 61.20 | 14,473 | +0.08(+0.13%) |
May 23, 2017 | 61.17 | 61.19 | 60.66 | 61.12 | 13,469 | +0.17(+0.28%) |
May 22, 2017 | 60.66 | 61.00 | 60.65 | 60.95 | 23,474 | +0.29(+0.47%) |
May 19, 2017 | 60.43 | 60.82 | 60.43 | 60.67 | 16,770 | +0.36(+0.59%) |
May 18, 2017 | 60.07 | 60.49 | 59.95 | 60.31 | 33,082 | +0.10(+0.17%) |
May 17, 2017 | 60.87 | 60.93 | 60.20 | 60.21 | 28,316 | -1.56(-2.53%) |
May 16, 2017 | 61.95 | 61.95 | 61.33 | 61.77 | 17,610 | -0.01(-0.02%) |
May 15, 2017 | 61.65 | 62.00 | 61.56 | 61.78 | 21,632 | +0.45(+0.73%) |
May 12, 2017 | 61.55 | 61.58 | 61.22 | 61.33 | 12,952 | -0.35(-0.57%) |
May 11, 2017 | 61.79 | 61.80 | 61.27 | 61.68 | 21,284 | -0.40(-0.65%) |
May 10, 2017 | 61.66 | 62.09 | 61.60 | 62.08 | 12,003 | +0.28(+0.45%) |
May 09, 2017 | 61.88 | 61.92 | 61.62 | 61.80 | 77,881 | +0.01(+0.02%) |
May 08, 2017 | 61.97 | 62.00 | 61.64 | 61.79 | 19,003 | -0.12(-0.19%) |
May 05, 2017 | 62.07 | 62.07 | 61.50 | 61.91 | 12,556 | +0.06(+0.10%) |
May 04, 2017 | 62.03 | 62.03 | 61.54 | 61.84 | 19,726 | -0.10(-0.16%) |
May 03, 2017 | 62.04 | 62.04 | 61.65 | 61.94 | 23,983 | -0.38(-0.62%) |
May 02, 2017 | 62.69 | 62.69 | 62.12 | 62.33 | 29,096 | -0.27(-0.43%) |