Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 65.11 | 65.95 | 64.80 | 64.97 | 967,092 | +0.39(+0.60%) |
Jul 28, 2017 | 64.18 | 64.78 | 64.08 | 64.58 | 937,338 | +0.49(+0.76%) |
Jul 27, 2017 | 66.05 | 66.07 | 63.59 | 64.10 | 1,573,551 | -2.02(-3.06%) |
Jul 26, 2017 | 66.14 | 66.19 | 65.49 | 66.12 | 686,191 | -0.03(-0.05%) |
Jul 25, 2017 | 66.37 | 66.79 | 65.86 | 66.15 | 625,868 | -0.06(-0.09%) |
Jul 24, 2017 | 65.93 | 66.52 | 65.61 | 66.21 | 896,803 | +0.12(+0.18%) |
Jul 21, 2017 | 65.51 | 66.15 | 65.23 | 66.09 | 1,130,127 | +0.61(+0.93%) |
Jul 20, 2017 | 63.40 | 65.59 | 63.27 | 65.49 | 1,713,835 | +2.48(+3.94%) |
Jul 19, 2017 | 63.42 | 63.45 | 62.48 | 63.01 | 1,361,302 | -0.22(-0.34%) |
Jul 18, 2017 | 64.08 | 64.12 | 62.31 | 63.22 | 1,667,583 | -0.84(-1.31%) |
Jul 17, 2017 | 64.50 | 64.91 | 63.88 | 64.06 | 985,829 | -0.01(-0.01%) |
Jul 14, 2017 | 64.24 | 64.28 | 63.80 | 64.07 | 610,018 | -0.06(-0.09%) |
Jul 13, 2017 | 64.13 | 64.43 | 63.49 | 64.13 | 707,696 | +0.58(+0.91%) |
Jul 12, 2017 | 63.27 | 63.80 | 63.08 | 63.55 | 535,443 | +0.70(+1.12%) |
Jul 11, 2017 | 62.38 | 63.18 | 62.20 | 62.85 | 1,058,671 | +0.40(+0.64%) |
Jul 10, 2017 | 62.56 | 62.83 | 62.16 | 62.45 | 1,186,224 | -0.39(-0.62%) |
Jul 07, 2017 | 63.03 | 63.19 | 61.65 | 62.84 | 1,533,137 | +0.12(+0.19%) |
Jul 06, 2017 | 64.35 | 64.41 | 62.61 | 62.72 | 1,762,413 | -2.06(-3.19%) |
Jul 05, 2017 | 65.67 | 65.67 | 64.38 | 64.78 | 958,282 | -0.91(-1.39%) |
Jul 03, 2017 | 65.81 | 66.16 | 65.40 | 65.69 | 479,341 | +0.20(+0.30%) |
Jun 30, 2017 | 66.08 | 66.24 | 65.03 | 65.49 | 1,370,205 | -0.35(-0.53%) |
Jun 29, 2017 | 66.65 | 67.00 | 65.33 | 65.84 | 1,719,587 | -0.50(-0.76%) |
Jun 28, 2017 | 65.74 | 66.86 | 65.65 | 66.34 | 1,755,359 | +1.56(+2.41%) |
Jun 27, 2017 | 65.81 | 65.91 | 64.77 | 64.78 | 1,821,205 | -1.01(-1.53%) |
Jun 26, 2017 | 65.66 | 67.42 | 65.55 | 65.79 | 2,176,593 | +0.50(+0.77%) |
Jun 23, 2017 | 64.80 | 65.40 | 64.22 | 65.29 | 1,732,710 | +0.55(+0.84%) |
Jun 22, 2017 | 63.56 | 65.48 | 63.47 | 64.74 | 1,448,815 | +1.14(+1.80%) |
Jun 21, 2017 | 63.29 | 64.61 | 63.15 | 63.59 | 1,828,416 | +0.84(+1.34%) |
Jun 20, 2017 | 63.47 | 64.18 | 62.69 | 62.75 | 1,402,596 | -0.68(-1.07%) |
Jun 19, 2017 | 63.92 | 64.01 | 63.26 | 63.43 | 1,247,689 | +0.10(+0.16%) |
Jun 16, 2017 | 63.58 | 64.58 | 62.58 | 63.33 | 2,036,022 | +0.17(+0.27%) |
Jun 15, 2017 | 62.48 | 64.22 | 62.35 | 63.15 | 1,726,724 | +0.43(+0.69%) |
Jun 14, 2017 | 62.27 | 63.44 | 62.24 | 62.72 | 1,338,909 | +0.54(+0.86%) |
Jun 13, 2017 | 62.17 | 62.29 | 61.12 | 62.18 | 1,293,883 | +0.05(+0.08%) |
Jun 12, 2017 | 61.90 | 63.43 | 61.90 | 62.13 | 2,550,464 | +0.10(+0.17%) |
Jun 09, 2017 | 61.67 | 62.36 | 60.83 | 62.03 | 1,382,828 | +0.26(+0.42%) |
Jun 08, 2017 | 62.30 | 61.18 | 61.76 | 1,926,768 | +0.60(+0.98%) | |
Jun 07, 2017 | 60.70 | 61.40 | 60.61 | 61.17 | 1,702,858 | +0.16(+0.27%) |
Jun 06, 2017 | 61.64 | 61.93 | 60.72 | 61.00 | 2,705,713 | -1.25(-2.01%) |
Jun 05, 2017 | 61.03 | 62.34 | 59.50 | 62.25 | 4,365,382 | -1.44(-2.26%) |
Jun 02, 2017 | 64.82 | 65.25 | 63.45 | 63.69 | 1,554,498 | -1.12(-1.73%) |
Jun 01, 2017 | 62.73 | 66.47 | 62.62 | 64.81 | 3,878,437 | +1.63(+2.58%) |
May 31, 2017 | 59.60 | 63.59 | 59.21 | 63.18 | 5,782,020 | +4.28(+7.26%) |
May 30, 2017 | 60.40 | 60.45 | 57.85 | 58.90 | 3,675,938 | -1.76(-2.90%) |
May 26, 2017 | 62.37 | 62.37 | 60.57 | 60.66 | 1,988,994 | -1.65(-2.64%) |
May 25, 2017 | 62.37 | 62.78 | 61.99 | 62.31 | 1,362,776 | -0.07(-0.11%) |
May 24, 2017 | 62.95 | 63.10 | 61.74 | 62.38 | 2,760,551 | -0.85(-1.34%) |
May 23, 2017 | 60.63 | 63.47 | 60.54 | 63.23 | 3,249,901 | +1.48(+2.40%) |
May 22, 2017 | 61.27 | 62.12 | 60.86 | 61.75 | 1,384,331 | +0.49(+0.81%) |
May 19, 2017 | 61.17 | 62.24 | 59.91 | 61.26 | 2,531,857 | +0.25(+0.41%) |
May 18, 2017 | 63.20 | 63.20 | 60.97 | 61.01 | 2,066,619 | -2.22(-3.52%) |
May 17, 2017 | 64.51 | 64.17 | 63.07 | 63.23 | 1,681,923 | -1.28(-1.99%) |
May 16, 2017 | 65.55 | 65.55 | 64.12 | 64.51 | 1,094,066 | -0.43(-0.67%) |
May 15, 2017 | 64.83 | 65.39 | 64.55 | 64.94 | 1,131,482 | +0.07(+0.11%) |
May 12, 2017 | 65.11 | 65.35 | 64.05 | 64.87 | 1,489,285 | -0.35(-0.53%) |
May 11, 2017 | 64.68 | 66.01 | 63.99 | 65.22 | 2,104,552 | +0.72(+1.11%) |
May 10, 2017 | 64.55 | 64.89 | 63.37 | 64.50 | 1,293,453 | -0.16(-0.25%) |
May 09, 2017 | 64.11 | 64.89 | 63.06 | 64.67 | 1,563,682 | +1.44(+2.27%) |
May 08, 2017 | 63.33 | 63.84 | 63.06 | 63.23 | 1,370,110 | -0.29(-0.46%) |
May 05, 2017 | 63.63 | 63.63 | 62.65 | 63.52 | 985,253 | +0.25(+0.40%) |
May 04, 2017 | 62.69 | 64.44 | 62.54 | 63.27 | 1,951,874 | +0.67(+1.06%) |
May 03, 2017 | 62.95 | 63.11 | 60.85 | 62.61 | 4,367,509 | -3.36(-5.09%) |
May 02, 2017 | 64.05 | 66.05 | 63.78 | 65.97 | 2,333,588 | +1.89(+2.94%) |