Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 65.32 | 65.55 | 64.80 | 65.16 | 527,017 | -0.01(-0.02%) |
Jul 28, 2017 | 65.26 | 65.79 | 64.66 | 65.17 | 467,687 | +0.00(+0.00%) |
Jul 27, 2017 | 66.02 | 66.18 | 64.55 | 65.17 | 621,459 | -0.86(-1.30%) |
Jul 26, 2017 | 68.50 | 68.50 | 66.01 | 66.03 | 593,240 | -2.10(-3.08%) |
Jul 25, 2017 | 67.85 | 68.57 | 67.55 | 68.13 | 808,858 | +0.79(+1.17%) |
Jul 24, 2017 | 67.37 | 68.00 | 67.21 | 67.34 | 463,970 | +0.07(+0.10%) |
Jul 21, 2017 | 66.21 | 67.58 | 66.10 | 67.27 | 566,106 | +0.63(+0.95%) |
Jul 20, 2017 | 68.44 | 68.44 | 66.26 | 66.64 | 512,483 | -1.42(-2.09%) |
Jul 19, 2017 | 68.37 | 68.37 | 67.57 | 68.06 | 233,271 | -0.44(-0.64%) |
Jul 18, 2017 | 68.27 | 68.72 | 68.00 | 68.50 | 252,941 | -0.11(-0.16%) |
Jul 17, 2017 | 68.20 | 68.67 | 67.80 | 68.61 | 265,581 | +0.32(+0.47%) |
Jul 14, 2017 | 68.32 | 68.57 | 68.11 | 68.29 | 212,680 | +0.21(+0.31%) |
Jul 13, 2017 | 68.64 | 68.78 | 67.87 | 68.08 | 206,341 | -0.34(-0.50%) |
Jul 12, 2017 | 68.84 | 68.85 | 68.07 | 68.42 | 507,739 | +0.31(+0.46%) |
Jul 11, 2017 | 68.49 | 68.49 | 67.40 | 68.11 | 226,420 | -0.34(-0.50%) |
Jul 10, 2017 | 68.50 | 69.15 | 68.26 | 68.45 | 315,872 | -0.41(-0.60%) |
Jul 07, 2017 | 68.43 | 69.01 | 68.09 | 68.86 | 216,059 | +0.65(+0.95%) |
Jul 06, 2017 | 68.99 | 69.24 | 68.21 | 68.21 | 461,065 | -0.81(-1.17%) |
Jul 05, 2017 | 69.08 | 69.18 | 67.73 | 69.02 | 260,020 | -0.06(-0.09%) |
Jul 03, 2017 | 68.73 | 69.96 | 68.58 | 69.08 | 268,826 | +0.69(+1.01%) |
Jun 30, 2017 | 68.27 | 68.84 | 67.53 | 68.39 | 340,399 | +0.56(+0.83%) |
Jun 29, 2017 | 68.34 | 68.54 | 67.09 | 67.83 | 411,487 | -0.33(-0.48%) |
Jun 28, 2017 | 67.40 | 68.45 | 66.94 | 68.16 | 209,408 | +1.44(+2.16%) |
Jun 27, 2017 | 66.89 | 67.31 | 66.43 | 66.72 | 260,747 | -0.25(-0.37%) |
Jun 26, 2017 | 67.55 | 67.68 | 66.51 | 66.97 | 302,382 | -0.15(-0.22%) |
Jun 23, 2017 | 65.71 | 67.64 | 65.34 | 67.12 | 715,569 | +1.32(+2.01%) |
Jun 22, 2017 | 64.10 | 65.91 | 63.74 | 65.80 | 633,736 | +1.76(+2.75%) |
Jun 21, 2017 | 65.76 | 66.06 | 63.91 | 64.04 | 358,174 | -1.43(-2.18%) |
Jun 20, 2017 | 67.03 | 67.17 | 65.43 | 65.47 | 257,110 | -1.90(-2.82%) |
Jun 19, 2017 | 67.95 | 68.12 | 66.88 | 67.37 | 334,053 | +0.20(+0.30%) |
Jun 16, 2017 | 66.83 | 67.17 | 66.32 | 67.17 | 498,906 | +0.23(+0.34%) |
Jun 15, 2017 | 65.73 | 66.97 | 65.73 | 66.94 | 415,578 | +0.45(+0.68%) |
Jun 14, 2017 | 68.25 | 68.54 | 66.10 | 66.49 | 594,820 | -1.80(-2.64%) |
Jun 13, 2017 | 66.78 | 68.30 | 66.32 | 68.29 | 543,949 | +1.89(+2.85%) |
Jun 12, 2017 | 65.05 | 66.51 | 64.98 | 66.40 | 466,134 | +1.51(+2.33%) |
Jun 09, 2017 | 64.60 | 65.12 | 64.01 | 64.89 | 295,367 | +0.29(+0.45%) |
Jun 08, 2017 | 63.90 | 64.89 | 63.74 | 64.60 | 278,062 | +0.66(+1.03%) |
Jun 07, 2017 | 65.15 | 65.32 | 63.89 | 63.94 | 384,923 | -1.06(-1.63%) |
Jun 06, 2017 | 65.71 | 65.92 | 64.51 | 65.00 | 327,573 | -1.16(-1.75%) |
Jun 05, 2017 | 65.99 | 66.46 | 65.61 | 66.16 | 452,009 | +0.21(+0.32%) |
Jun 02, 2017 | 65.86 | 66.73 | 65.23 | 65.95 | 402,574 | +0.09(+0.14%) |
Jun 01, 2017 | 66.10 | 66.89 | 65.37 | 65.86 | 536,703 | +0.36(+0.55%) |
May 31, 2017 | 66.21 | 66.21 | 64.98 | 65.50 | 457,926 | -0.93(-1.40%) |
May 30, 2017 | 66.20 | 66.53 | 65.44 | 66.43 | 329,643 | -0.04(-0.06%) |
May 26, 2017 | 65.53 | 66.75 | 65.34 | 66.47 | 549,885 | +0.91(+1.39%) |
May 25, 2017 | 65.14 | 65.64 | 64.81 | 65.56 | 335,450 | +0.76(+1.17%) |
May 24, 2017 | 64.58 | 65.07 | 64.32 | 64.80 | 252,575 | +0.17(+0.26%) |
May 23, 2017 | 64.86 | 65.00 | 64.03 | 64.63 | 284,911 | +0.07(+0.11%) |
May 22, 2017 | 64.95 | 65.22 | 64.33 | 64.56 | 355,857 | +0.06(+0.09%) |
May 19, 2017 | 63.25 | 65.16 | 63.11 | 64.50 | 396,066 | +1.60(+2.54%) |
May 18, 2017 | 62.38 | 63.11 | 61.44 | 62.90 | 538,075 | +0.19(+0.30%) |
May 17, 2017 | 64.52 | 63.69 | 62.04 | 62.71 | 427,813 | -1.81(-2.81%) |
May 16, 2017 | 64.95 | 65.02 | 63.83 | 64.52 | 315,755 | -0.58(-0.89%) |
May 15, 2017 | 64.66 | 65.48 | 64.30 | 65.10 | 373,495 | +0.70(+1.09%) |
May 12, 2017 | 64.29 | 64.68 | 64.04 | 64.40 | 431,997 | -0.13(-0.20%) |
May 11, 2017 | 63.75 | 64.87 | 63.58 | 64.53 | 573,480 | +0.46(+0.72%) |
May 10, 2017 | 63.69 | 64.46 | 63.58 | 64.07 | 504,476 | +0.56(+0.88%) |
May 09, 2017 | 62.51 | 63.81 | 62.12 | 63.51 | 608,592 | +0.91(+1.45%) |
May 08, 2017 | 64.29 | 64.39 | 62.50 | 62.60 | 437,310 | -1.87(-2.90%) |
May 05, 2017 | 63.54 | 64.47 | 63.13 | 64.47 | 462,423 | +1.12(+1.77%) |
May 04, 2017 | 64.25 | 65.06 | 63.29 | 63.35 | 558,146 | -1.28(-1.98%) |
May 03, 2017 | 64.15 | 64.92 | 63.15 | 64.63 | 751,242 | -0.12(-0.19%) |
May 02, 2017 | 66.65 | 66.83 | 64.31 | 64.75 | 1,215,367 | -2.07(-3.10%) |