Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 66.92 | 67.26 | 66.67 | 67.08 | 1,456,773 | +0.24(+0.36%) |
Jul 28, 2017 | 66.88 | 67.17 | 66.56 | 66.85 | 1,436,397 | -0.10(-0.15%) |
Jul 27, 2017 | 67.57 | 67.57 | 66.73 | 66.94 | 2,867,857 | -0.35(-0.52%) |
Jul 26, 2017 | 66.82 | 67.29 | 66.61 | 67.29 | 2,074,600 | +0.39(+0.58%) |
Jul 25, 2017 | 67.21 | 67.35 | 66.90 | 66.91 | 2,435,324 | -0.39(-0.57%) |
Jul 24, 2017 | 67.60 | 67.67 | 67.07 | 67.29 | 2,262,594 | -0.36(-0.53%) |
Jul 21, 2017 | 66.92 | 67.66 | 66.75 | 67.65 | 1,539,206 | +0.61(+0.92%) |
Jul 20, 2017 | 67.18 | 66.53 | 67.03 | 2,484,592 | +0.54(+0.80%) | |
Jul 19, 2017 | 66.20 | 66.50 | 65.95 | 66.50 | 1,408,613 | +0.47(+0.71%) |
Jul 18, 2017 | 66.06 | 66.13 | 65.86 | 66.03 | 2,109,653 | +0.15(+0.23%) |
Jul 17, 2017 | 65.75 | 65.92 | 65.55 | 65.88 | 1,149,256 | +0.13(+0.20%) |
Jul 14, 2017 | 66.03 | 66.29 | 65.64 | 65.76 | 2,428,029 | +0.15(+0.23%) |
Jul 13, 2017 | 64.74 | 66.10 | 64.64 | 65.61 | 5,167,778 | +1.15(+1.78%) |
Jul 12, 2017 | 65.05 | 65.09 | 64.40 | 64.46 | 2,752,878 | -0.01(-0.02%) |
Jul 11, 2017 | 64.62 | 64.78 | 64.26 | 64.47 | 1,722,512 | -0.01(-0.02%) |
Jul 10, 2017 | 64.88 | 64.97 | 64.44 | 64.48 | 1,622,287 | -0.26(-0.40%) |
Jul 07, 2017 | 64.68 | 65.01 | 64.54 | 64.73 | 1,492,950 | +0.11(+0.17%) |
Jul 06, 2017 | 64.63 | 64.99 | 64.48 | 64.63 | 2,920,349 | -0.23(-0.35%) |
Jul 05, 2017 | 65.13 | 65.34 | 64.62 | 64.85 | 1,853,168 | -0.18(-0.27%) |
Jul 03, 2017 | 65.92 | 66.02 | 65.03 | 65.03 | 1,539,183 | -0.74(-1.13%) |
Jun 30, 2017 | 65.68 | 66.28 | 65.58 | 65.78 | 3,177,270 | +0.27(+0.41%) |
Jun 29, 2017 | 65.15 | 65.73 | 64.84 | 65.51 | 3,288,279 | +0.00(+0.00%) |
Jun 28, 2017 | 66.12 | 66.28 | 65.44 | 65.51 | 2,708,216 | -0.41(-0.62%) |
Jun 27, 2017 | 66.68 | 66.93 | 65.89 | 65.91 | 2,305,189 | -1.06(-1.59%) |
Jun 26, 2017 | 67.03 | 67.49 | 66.71 | 66.98 | 1,998,666 | +0.09(+0.13%) |
Jun 23, 2017 | 67.61 | 67.70 | 66.75 | 66.89 | 2,815,643 | -0.77(-1.13%) |
Jun 22, 2017 | 67.89 | 68.24 | 67.60 | 67.65 | 1,550,105 | -0.36(-0.53%) |
Jun 21, 2017 | 68.12 | 68.25 | 67.70 | 68.02 | 1,791,840 | -0.04(-0.06%) |
Jun 20, 2017 | 67.96 | 68.15 | 67.76 | 68.06 | 1,237,557 | +0.19(+0.28%) |
Jun 19, 2017 | 68.07 | 68.20 | 67.68 | 67.87 | 3,030,662 | -0.13(-0.19%) |
Jun 16, 2017 | 68.25 | 68.36 | 67.85 | 68.00 | 4,586,127 | +0.10(+0.14%) |
Jun 15, 2017 | 67.01 | 68.08 | 66.93 | 67.90 | 4,079,277 | +0.70(+1.04%) |
Jun 14, 2017 | 66.84 | 67.46 | 66.51 | 67.20 | 3,046,370 | +0.88(+1.32%) |
Jun 13, 2017 | 66.20 | 66.44 | 65.94 | 66.33 | 1,998,648 | +0.13(+0.19%) |
Jun 12, 2017 | 67.14 | 67.20 | 65.95 | 66.20 | 2,611,643 | -1.06(-1.58%) |
Jun 09, 2017 | 67.03 | 67.49 | 66.70 | 67.26 | 2,797,160 | -0.08(-0.12%) |
Jun 08, 2017 | 67.86 | 66.79 | 67.34 | 2,790,334 | -0.52(-0.77%) | |
Jun 07, 2017 | 67.55 | 68.03 | 67.42 | 67.86 | 1,717,249 | +0.33(+0.50%) |
Jun 06, 2017 | 67.76 | 67.76 | 67.40 | 67.53 | 2,186,210 | -0.04(-0.06%) |
Jun 05, 2017 | 67.63 | 67.88 | 67.53 | 67.57 | 1,400,546 | -0.13(-0.19%) |
Jun 02, 2017 | 69.14 | 69.14 | 67.54 | 67.69 | 2,412,242 | -0.04(-0.06%) |
Jun 01, 2017 | 67.14 | 67.76 | 66.88 | 67.73 | 2,933,192 | +0.50(+0.75%) |
May 31, 2017 | 66.83 | 67.33 | 66.79 | 67.23 | 3,237,689 | +0.48(+0.72%) |
May 30, 2017 | 66.22 | 66.97 | 65.99 | 66.75 | 1,991,862 | +0.51(+0.77%) |
May 26, 2017 | 66.19 | 66.56 | 66.08 | 66.24 | 4,146,715 | +0.08(+0.12%) |
May 25, 2017 | 65.24 | 66.32 | 64.95 | 66.16 | 5,379,632 | +1.04(+1.60%) |
May 24, 2017 | 65.19 | 65.38 | 65.02 | 65.12 | 2,519,920 | +0.07(+0.11%) |
May 23, 2017 | 64.84 | 65.58 | 64.72 | 65.05 | 3,041,445 | +0.23(+0.35%) |
May 22, 2017 | 64.30 | 65.05 | 64.18 | 64.82 | 2,896,115 | +0.38(+0.59%) |
May 19, 2017 | 64.63 | 64.75 | 64.14 | 64.44 | 3,968,028 | -0.09(-0.14%) |
May 18, 2017 | 64.47 | 65.03 | 64.06 | 64.53 | 3,392,671 | +0.29(+0.46%) |
May 17, 2017 | 64.45 | 64.97 | 64.05 | 64.23 | 4,800,595 | -0.22(-0.34%) |
May 16, 2017 | 65.43 | 65.54 | 64.43 | 64.45 | 4,136,624 | -0.89(-1.37%) |
May 15, 2017 | 65.23 | 65.65 | 65.07 | 65.34 | 1,732,312 | +0.13(+0.20%) |
May 12, 2017 | 64.89 | 65.36 | 64.85 | 65.22 | 2,289,953 | +0.40(+0.62%) |
May 11, 2017 | 65.14 | 65.20 | 64.23 | 64.81 | 4,380,920 | -0.56(-0.86%) |
May 10, 2017 | 65.71 | 65.92 | 64.73 | 65.37 | 3,062,548 | -0.28(-0.42%) |
May 09, 2017 | 65.84 | 65.95 | 65.50 | 65.65 | 1,745,701 | -0.20(-0.30%) |
May 08, 2017 | 66.14 | 66.16 | 65.71 | 65.85 | 1,468,576 | -0.17(-0.25%) |
May 05, 2017 | 66.06 | 66.24 | 65.72 | 66.01 | 2,392,236 | +0.18(+0.27%) |
May 04, 2017 | 65.59 | 65.90 | 65.40 | 65.84 | 1,854,583 | +0.19(+0.28%) |
May 03, 2017 | 65.61 | 66.10 | 65.43 | 65.65 | 2,520,008 | -0.02(-0.03%) |
May 02, 2017 | 65.66 | 66.24 | 65.03 | 65.67 | 2,932,980 | +0.32(+0.50%) |