Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 65.53 | 65.85 | 65.19 | 65.67 | 3,474,462 | +0.29(+0.45%) |
Jul 28, 2017 | 65.51 | 65.84 | 65.00 | 65.38 | 1,745,981 | -0.25(-0.39%) |
Jul 27, 2017 | 67.54 | 67.57 | 64.97 | 65.63 | 3,967,142 | -1.79(-2.65%) |
Jul 26, 2017 | 66.78 | 67.82 | 66.72 | 67.42 | 3,340,632 | +0.87(+1.30%) |
Jul 25, 2017 | 65.11 | 67.05 | 65.09 | 66.55 | 3,803,829 | +2.17(+3.37%) |
Jul 24, 2017 | 64.18 | 64.41 | 63.81 | 64.39 | 1,885,272 | +0.21(+0.33%) |
Jul 21, 2017 | 64.28 | 64.63 | 64.08 | 64.17 | 1,248,558 | -0.20(-0.31%) |
Jul 20, 2017 | 64.26 | 64.51 | 64.20 | 64.37 | 1,137,547 | +0.21(+0.33%) |
Jul 19, 2017 | 63.78 | 64.25 | 63.51 | 64.16 | 1,111,498 | +0.56(+0.87%) |
Jul 18, 2017 | 63.51 | 63.73 | 63.34 | 63.60 | 1,952,584 | -0.04(-0.06%) |
Jul 17, 2017 | 63.74 | 63.82 | 63.12 | 63.64 | 1,432,995 | -0.06(-0.09%) |
Jul 14, 2017 | 62.72 | 64.02 | 62.72 | 63.70 | 2,761,258 | +0.83(+1.31%) |
Jul 13, 2017 | 61.77 | 63.55 | 61.77 | 62.87 | 6,187,072 | +2.87(+4.78%) |
Jul 12, 2017 | 59.84 | 60.39 | 59.78 | 60.00 | 1,303,258 | +0.33(+0.56%) |
Jul 11, 2017 | 59.94 | 60.00 | 58.99 | 59.67 | 2,548,261 | -1.50(-2.45%) |
Jul 10, 2017 | 60.36 | 61.53 | 60.36 | 61.17 | 2,374,375 | +0.71(+1.17%) |
Jul 07, 2017 | 59.23 | 60.66 | 59.09 | 60.47 | 1,818,712 | +1.53(+2.60%) |
Jul 06, 2017 | 59.63 | 59.65 | 58.87 | 58.93 | 1,682,441 | -0.86(-1.43%) |
Jul 05, 2017 | 59.69 | 59.93 | 59.41 | 59.79 | 1,227,839 | +0.17(+0.28%) |
Jul 03, 2017 | 59.42 | 60.09 | 59.25 | 59.62 | 1,100,022 | +0.71(+1.20%) |
Jun 30, 2017 | 59.23 | 59.53 | 58.91 | 58.92 | 1,873,370 | +0.14(+0.24%) |
Jun 29, 2017 | 59.95 | 60.27 | 58.35 | 58.77 | 2,029,935 | -0.80(-1.35%) |
Jun 28, 2017 | 59.19 | 59.76 | 58.99 | 59.58 | 1,751,640 | +0.75(+1.28%) |
Jun 27, 2017 | 58.79 | 59.21 | 58.61 | 58.82 | 974,047 | +0.21(+0.35%) |
Jun 26, 2017 | 58.72 | 58.97 | 58.34 | 58.62 | 1,291,842 | +0.07(+0.12%) |
Jun 23, 2017 | 58.77 | 58.06 | 58.54 | 6,034,948 | +0.43(+0.74%) | |
Jun 22, 2017 | 57.84 | 58.38 | 57.52 | 58.12 | 1,458,195 | +0.13(+0.22%) |
Jun 21, 2017 | 58.44 | 58.50 | 57.94 | 57.99 | 1,396,310 | -0.24(-0.41%) |
Jun 20, 2017 | 58.69 | 58.69 | 58.23 | 58.23 | 1,263,953 | -0.55(-0.93%) |
Jun 19, 2017 | 58.60 | 59.02 | 58.31 | 58.77 | 1,309,199 | +0.54(+0.93%) |
Jun 16, 2017 | 58.26 | 58.31 | 57.83 | 58.23 | 2,612,271 | +0.08(+0.14%) |
Jun 15, 2017 | 57.53 | 58.27 | 57.23 | 58.15 | 1,450,969 | +0.01(+0.01%) |
Jun 14, 2017 | 57.96 | 58.20 | 57.31 | 58.15 | 1,445,563 | -0.10(-0.16%) |
Jun 13, 2017 | 58.50 | 58.61 | 57.77 | 58.24 | 1,309,367 | +0.01(+0.01%) |
Jun 12, 2017 | 57.71 | 58.27 | 57.19 | 58.23 | 2,202,274 | +0.51(+0.89%) |
Jun 09, 2017 | 56.78 | 57.81 | 56.72 | 57.72 | 2,119,119 | +1.03(+1.82%) |
Jun 08, 2017 | 56.72 | 57.36 | 56.57 | 56.69 | 1,884,793 | +0.05(+0.08%) |
Jun 07, 2017 | 56.27 | 56.72 | 56.13 | 56.64 | 1,648,429 | +0.66(+1.18%) |
Jun 06, 2017 | 56.50 | 56.60 | 55.76 | 55.98 | 1,686,793 | -0.65(-1.14%) |
Jun 05, 2017 | 56.41 | 56.66 | 56.00 | 56.63 | 1,416,574 | +0.28(+0.49%) |
Jun 02, 2017 | 56.34 | 56.49 | 55.92 | 56.35 | 1,927,031 | -0.21(-0.38%) |
Jun 01, 2017 | 55.71 | 56.57 | 55.30 | 56.56 | 2,737,121 | +1.07(+1.93%) |
May 31, 2017 | 54.98 | 55.53 | 54.83 | 55.49 | 3,003,971 | +0.52(+0.95%) |
May 30, 2017 | 54.74 | 55.19 | 54.66 | 54.97 | 1,717,820 | +0.06(+0.11%) |
May 26, 2017 | 54.81 | 55.25 | 54.81 | 54.91 | 1,739,643 | +0.03(+0.06%) |
May 25, 2017 | 54.11 | 55.19 | 53.81 | 54.88 | 3,248,748 | +0.77(+1.43%) |
May 24, 2017 | 54.41 | 54.76 | 53.27 | 54.11 | 6,765,786 | -1.87(-3.35%) |
May 23, 2017 | 56.11 | 56.16 | 55.52 | 55.98 | 1,851,885 | -0.19(-0.34%) |
May 22, 2017 | 55.90 | 56.27 | 55.65 | 56.17 | 1,603,563 | +0.53(+0.95%) |
May 19, 2017 | 54.94 | 55.74 | 54.70 | 55.64 | 1,383,129 | +0.72(+1.32%) |
May 18, 2017 | 54.55 | 55.12 | 54.44 | 54.92 | 2,078,961 | +0.38(+0.69%) |
May 17, 2017 | 55.62 | 55.85 | 54.31 | 54.54 | 2,839,128 | -2.05(-3.62%) |
May 16, 2017 | 56.68 | 56.79 | 55.99 | 56.59 | 1,760,999 | -0.17(-0.31%) |
May 15, 2017 | 56.14 | 57.08 | 56.14 | 56.76 | 1,745,303 | +0.62(+1.11%) |
May 12, 2017 | 56.04 | 56.32 | 55.85 | 56.14 | 1,614,215 | +0.01(+0.01%) |
May 11, 2017 | 56.13 | 56.75 | 55.96 | 56.13 | 1,983,123 | -0.63(-1.11%) |
May 10, 2017 | 56.23 | 56.76 | 56.20 | 56.76 | 2,044,750 | +0.42(+0.74%) |
May 09, 2017 | 56.08 | 56.41 | 55.78 | 56.34 | 2,393,102 | +0.37(+0.66%) |
May 08, 2017 | 56.60 | 56.72 | 55.54 | 55.97 | 2,826,347 | -0.67(-1.18%) |
May 05, 2017 | 56.67 | 56.67 | 56.22 | 56.64 | 1,556,624 | +0.09(+0.17%) |
May 04, 2017 | 56.86 | 56.87 | 56.23 | 56.55 | 1,994,067 | -0.06(-0.11%) |
May 03, 2017 | 56.26 | 56.63 | 55.92 | 56.61 | 2,242,182 | +0.38(+0.67%) |
May 02, 2017 | 55.85 | 56.24 | 55.48 | 56.23 | 1,873,407 | +0.60(+1.08%) |