Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 66.18 | 66.22 | 65.77 | 66.03 | 168,322 | +0.00(+0.01%) |
Jul 28, 2017 | 66.19 | 66.29 | 65.83 | 66.03 | 244,249 | -0.30(-0.46%) |
Jul 27, 2017 | 66.58 | 66.58 | 66.05 | 66.33 | 165,529 | -0.14(-0.21%) |
Jul 26, 2017 | 67.27 | 67.27 | 66.46 | 66.47 | 177,383 | -0.78(-1.16%) |
Jul 25, 2017 | 66.86 | 67.36 | 66.80 | 67.25 | 204,653 | +0.80(+1.21%) |
Jul 24, 2017 | 66.53 | 66.53 | 66.28 | 66.45 | 160,789 | -0.04(-0.06%) |
Jul 21, 2017 | 66.60 | 66.63 | 66.25 | 66.49 | 116,291 | -0.17(-0.25%) |
Jul 20, 2017 | 66.73 | 66.81 | 66.52 | 66.66 | 304,845 | +0.02(+0.03%) |
Jul 19, 2017 | 66.05 | 66.67 | 66.04 | 66.64 | 136,736 | +0.70(+1.07%) |
Jul 18, 2017 | 66.06 | 66.06 | 65.70 | 65.93 | 146,051 | -0.22(-0.33%) |
Jul 17, 2017 | 65.96 | 66.29 | 65.88 | 66.16 | 118,184 | +0.14(+0.21%) |
Jul 14, 2017 | 65.79 | 66.25 | 65.75 | 66.01 | 375,176 | +0.19(+0.29%) |
Jul 13, 2017 | 65.66 | 65.84 | 65.44 | 65.82 | 179,849 | +0.19(+0.28%) |
Jul 12, 2017 | 65.60 | 66.08 | 65.57 | 65.64 | 131,959 | +0.43(+0.66%) |
Jul 11, 2017 | 65.18 | 65.32 | 64.80 | 65.21 | 227,839 | +0.01(+0.01%) |
Jul 10, 2017 | 65.23 | 65.50 | 65.09 | 65.20 | 190,974 | -0.16(-0.25%) |
Jul 07, 2017 | 64.84 | 65.36 | 64.70 | 65.36 | 205,641 | +0.63(+0.98%) |
Jul 06, 2017 | 65.30 | 65.42 | 64.68 | 64.73 | 144,600 | -0.84(-1.28%) |
Jul 05, 2017 | 65.92 | 65.92 | 65.34 | 65.57 | 244,783 | -0.41(-0.61%) |
Jul 03, 2017 | 65.60 | 66.23 | 65.60 | 65.97 | 151,407 | +0.55(+0.83%) |
Jun 30, 2017 | 65.57 | 65.75 | 65.33 | 65.43 | 162,980 | +0.04(+0.05%) |
Jun 29, 2017 | 65.87 | 65.98 | 64.89 | 65.39 | 233,855 | -0.33(-0.50%) |
Jun 28, 2017 | 65.25 | 65.96 | 65.25 | 65.72 | 180,684 | +0.74(+1.14%) |
Jun 27, 2017 | 65.34 | 65.56 | 64.95 | 64.98 | 131,259 | -0.37(-0.56%) |
Jun 26, 2017 | 65.18 | 65.51 | 65.04 | 65.35 | 157,024 | +0.41(+0.63%) |
Jun 23, 2017 | 64.75 | 65.13 | 64.63 | 64.94 | 105,230 | +0.23(+0.36%) |
Jun 22, 2017 | 64.62 | 64.88 | 64.44 | 64.71 | 257,262 | +0.10(+0.15%) |
Jun 21, 2017 | 65.18 | 65.25 | 64.54 | 64.61 | 185,661 | -0.45(-0.69%) |
Jun 20, 2017 | 65.61 | 65.70 | 65.06 | 65.06 | 177,693 | -0.76(-1.16%) |
Jun 19, 2017 | 65.70 | 65.92 | 65.62 | 65.82 | 150,917 | +0.29(+0.44%) |
Jun 16, 2017 | 65.42 | 65.53 | 65.10 | 65.53 | 97,668 | +0.00(+0.00%) |
Jun 15, 2017 | 65.38 | 65.75 | 65.26 | 65.53 | 122,059 | -0.37(-0.56%) |
Jun 14, 2017 | 66.30 | 66.30 | 65.59 | 65.90 | 136,794 | -0.35(-0.53%) |
Jun 13, 2017 | 66.05 | 66.35 | 65.92 | 66.25 | 155,805 | +0.42(+0.64%) |
Jun 12, 2017 | 65.73 | 66.08 | 65.66 | 65.83 | 333,252 | +0.14(+0.21%) |
Jun 09, 2017 | 65.16 | 65.89 | 65.11 | 65.69 | 278,022 | +0.62(+0.96%) |
Jun 08, 2017 | 64.48 | 65.33 | 64.39 | 65.07 | 188,226 | +0.60(+0.93%) |
Jun 07, 2017 | 64.65 | 64.81 | 64.38 | 64.47 | 146,264 | -0.10(-0.15%) |
Jun 06, 2017 | 64.52 | 64.81 | 64.28 | 64.57 | 295,683 | -0.26(-0.40%) |
Jun 05, 2017 | 65.07 | 65.22 | 64.82 | 64.83 | 322,747 | -0.34(-0.53%) |
Jun 02, 2017 | 65.24 | 65.52 | 65.04 | 65.17 | 363,051 | -0.04(-0.05%) |
Jun 01, 2017 | 64.29 | 65.20 | 64.08 | 65.20 | 200,361 | +1.18(+1.84%) |
May 31, 2017 | 64.22 | 64.22 | 63.35 | 64.03 | 444,779 | -0.02(-0.03%) |
May 30, 2017 | 64.17 | 64.26 | 63.85 | 64.05 | 533,527 | -0.19(-0.29%) |
May 26, 2017 | 64.40 | 64.44 | 64.11 | 64.24 | 213,588 | -0.24(-0.37%) |
May 25, 2017 | 64.66 | 64.90 | 64.34 | 64.48 | 397,391 | +0.02(+0.03%) |
May 24, 2017 | 64.47 | 64.66 | 64.21 | 64.46 | 145,163 | +0.01(+0.02%) |
May 23, 2017 | 64.42 | 64.61 | 64.08 | 64.45 | 345,964 | +0.20(+0.31%) |
May 22, 2017 | 64.12 | 64.32 | 64.03 | 64.25 | 193,168 | +0.31(+0.48%) |
May 19, 2017 | 63.45 | 64.22 | 63.39 | 63.94 | 140,393 | +0.67(+1.06%) |
May 18, 2017 | 63.09 | 63.49 | 62.83 | 63.27 | 384,593 | +0.00(+0.01%) |
May 17, 2017 | 63.80 | 64.07 | 63.22 | 63.26 | 945,897 | -1.36(-2.10%) |
May 16, 2017 | 64.80 | 64.81 | 64.24 | 64.62 | 2,369,027 | -0.06(-0.09%) |
May 15, 2017 | 64.53 | 65.02 | 64.50 | 64.68 | 755,929 | +0.37(+0.57%) |
May 12, 2017 | 64.55 | 64.55 | 64.20 | 64.31 | 487,227 | -0.34(-0.52%) |
May 11, 2017 | 64.85 | 64.91 | 64.19 | 64.65 | 191,559 | -0.45(-0.69%) |
May 10, 2017 | 64.68 | 65.18 | 64.64 | 65.10 | 397,321 | +0.36(+0.56%) |
May 09, 2017 | 64.98 | 65.10 | 64.58 | 64.73 | 474,875 | -0.20(-0.30%) |
May 08, 2017 | 65.00 | 65.12 | 64.67 | 64.93 | 831,812 | -0.19(-0.29%) |
May 05, 2017 | 64.70 | 65.12 | 64.54 | 65.12 | 377,035 | +0.61(+0.94%) |
May 04, 2017 | 64.74 | 64.79 | 64.13 | 64.51 | 297,067 | -0.20(-0.31%) |
May 03, 2017 | 64.73 | 64.96 | 64.49 | 64.71 | 598,950 | -0.25(-0.38%) |
May 02, 2017 | 65.16 | 65.34 | 64.82 | 64.96 | 1,007,499 | -0.17(-0.26%) |