Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 64.46 | 65.29 | 64.15 | 64.32 | 976,872 | +0.39(+0.60%) |
Jul 28, 2017 | 63.53 | 64.13 | 63.44 | 63.94 | 946,817 | +0.48(+0.76%) |
Jul 27, 2017 | 65.39 | 65.41 | 62.96 | 63.46 | 1,589,463 | -2.00(-3.06%) |
Jul 26, 2017 | 65.48 | 65.53 | 64.83 | 65.46 | 693,130 | -0.03(-0.05%) |
Jul 25, 2017 | 65.71 | 66.12 | 65.20 | 65.49 | 632,197 | -0.06(-0.09%) |
Jul 24, 2017 | 65.27 | 65.85 | 64.95 | 65.55 | 905,871 | +0.12(+0.18%) |
Jul 21, 2017 | 64.86 | 65.49 | 64.57 | 65.43 | 1,141,555 | +0.60(+0.93%) |
Jul 20, 2017 | 62.77 | 64.94 | 62.63 | 64.83 | 1,731,165 | +2.46(+3.94%) |
Jul 19, 2017 | 62.79 | 62.81 | 61.85 | 62.37 | 1,375,068 | -0.21(-0.34%) |
Jul 18, 2017 | 63.44 | 63.48 | 61.69 | 62.59 | 1,684,445 | -0.83(-1.31%) |
Jul 17, 2017 | 63.85 | 64.26 | 63.24 | 63.42 | 995,798 | -0.01(-0.01%) |
Jul 14, 2017 | 63.59 | 63.64 | 63.16 | 63.43 | 616,186 | -0.06(-0.09%) |
Jul 13, 2017 | 63.49 | 63.78 | 62.86 | 63.49 | 714,853 | +0.58(+0.91%) |
Jul 12, 2017 | 62.63 | 63.16 | 62.45 | 62.92 | 540,858 | +0.70(+1.12%) |
Jul 11, 2017 | 61.76 | 62.55 | 61.58 | 62.22 | 1,069,377 | +0.39(+0.64%) |
Jul 10, 2017 | 61.94 | 62.20 | 61.53 | 61.82 | 1,198,219 | -0.39(-0.62%) |
Jul 07, 2017 | 62.40 | 62.55 | 61.03 | 62.21 | 1,548,640 | +0.12(+0.19%) |
Jul 06, 2017 | 63.71 | 63.77 | 61.99 | 62.09 | 1,780,235 | -2.04(-3.19%) |
Jul 05, 2017 | 65.01 | 65.01 | 63.74 | 64.13 | 967,972 | -0.90(-1.39%) |
Jul 03, 2017 | 65.16 | 65.50 | 64.74 | 65.04 | 484,188 | +0.20(+0.30%) |
Jun 30, 2017 | 65.42 | 65.58 | 64.38 | 64.84 | 1,384,061 | -0.34(-0.53%) |
Jun 29, 2017 | 65.98 | 66.33 | 64.68 | 65.18 | 1,736,975 | -0.50(-0.76%) |
Jun 28, 2017 | 65.08 | 66.19 | 64.99 | 65.68 | 1,773,109 | +1.55(+2.41%) |
Jun 27, 2017 | 65.16 | 65.25 | 64.13 | 64.13 | 1,839,622 | -1.00(-1.53%) |
Jun 26, 2017 | 65.00 | 66.74 | 64.89 | 65.13 | 2,198,603 | +0.50(+0.77%) |
Jun 23, 2017 | 64.15 | 64.74 | 63.58 | 64.63 | 1,750,231 | +0.54(+0.84%) |
Jun 22, 2017 | 62.92 | 64.82 | 62.84 | 64.09 | 1,463,466 | +1.13(+1.80%) |
Jun 21, 2017 | 62.66 | 63.96 | 62.52 | 62.96 | 1,846,905 | +0.83(+1.34%) |
Jun 20, 2017 | 62.84 | 63.53 | 62.07 | 62.13 | 1,416,780 | -0.67(-1.07%) |
Jun 19, 2017 | 63.28 | 63.37 | 62.62 | 62.80 | 1,260,306 | +0.10(+0.16%) |
Jun 16, 2017 | 62.94 | 63.94 | 61.95 | 62.69 | 2,056,611 | +0.17(+0.27%) |
Jun 15, 2017 | 61.86 | 63.58 | 61.73 | 62.52 | 1,744,185 | +0.43(+0.69%) |
Jun 14, 2017 | 61.64 | 62.80 | 61.61 | 62.09 | 1,352,449 | +0.53(+0.86%) |
Jun 13, 2017 | 61.55 | 61.66 | 60.51 | 61.56 | 1,306,967 | +0.05(+0.08%) |
Jun 12, 2017 | 61.28 | 62.80 | 61.28 | 61.51 | 2,576,254 | +0.10(+0.17%) |
Jun 09, 2017 | 61.05 | 61.74 | 60.22 | 61.40 | 1,396,811 | +0.26(+0.42%) |
Jun 08, 2017 | 61.68 | 60.56 | 61.15 | 1,946,251 | +0.59(+0.98%) | |
Jun 07, 2017 | 60.09 | 60.79 | 60.00 | 60.55 | 1,720,077 | +0.16(+0.27%) |
Jun 06, 2017 | 61.03 | 61.31 | 60.12 | 60.39 | 2,733,074 | -1.24(-2.01%) |
Jun 05, 2017 | 60.42 | 61.71 | 58.91 | 61.63 | 4,409,525 | -1.43(-2.26%) |
Jun 02, 2017 | 64.17 | 64.60 | 62.81 | 63.05 | 1,570,217 | -1.11(-1.73%) |
Jun 01, 2017 | 62.10 | 65.80 | 62.00 | 64.16 | 3,917,656 | +1.61(+2.58%) |
May 31, 2017 | 59.00 | 62.96 | 58.61 | 62.55 | 5,840,488 | +4.23(+7.26%) |
May 30, 2017 | 59.80 | 59.85 | 57.27 | 58.31 | 3,713,110 | -1.74(-2.90%) |
May 26, 2017 | 61.75 | 61.75 | 59.96 | 60.06 | 2,009,107 | -1.63(-2.64%) |
May 25, 2017 | 61.75 | 62.15 | 61.37 | 61.69 | 1,376,556 | -0.07(-0.11%) |
May 24, 2017 | 62.32 | 62.47 | 61.12 | 61.76 | 2,788,465 | -0.84(-1.34%) |
May 23, 2017 | 60.02 | 62.84 | 59.93 | 62.60 | 3,282,764 | +1.46(+2.40%) |
May 22, 2017 | 60.65 | 61.50 | 60.25 | 61.13 | 1,398,330 | +0.49(+0.81%) |
May 19, 2017 | 60.56 | 61.61 | 59.31 | 60.64 | 2,557,459 | +0.25(+0.41%) |
May 18, 2017 | 62.57 | 62.57 | 60.36 | 60.40 | 2,087,517 | -2.20(-3.52%) |
May 17, 2017 | 63.87 | 63.53 | 62.44 | 62.60 | 1,698,931 | -1.27(-1.99%) |
May 16, 2017 | 64.89 | 64.89 | 63.48 | 63.87 | 1,105,129 | -0.43(-0.67%) |
May 15, 2017 | 64.18 | 64.73 | 63.91 | 64.29 | 1,142,924 | +0.07(+0.11%) |
May 12, 2017 | 64.46 | 64.70 | 63.41 | 64.23 | 1,504,345 | -0.34(-0.53%) |
May 11, 2017 | 64.03 | 65.35 | 63.35 | 64.57 | 2,125,834 | +0.71(+1.11%) |
May 10, 2017 | 63.90 | 64.24 | 62.73 | 63.86 | 1,306,532 | -0.16(-0.25%) |
May 09, 2017 | 63.47 | 64.24 | 62.43 | 64.02 | 1,579,494 | +1.42(+2.27%) |
May 08, 2017 | 62.70 | 63.20 | 62.43 | 62.60 | 1,383,965 | -0.29(-0.46%) |
May 05, 2017 | 62.99 | 62.99 | 62.02 | 62.89 | 995,216 | +0.25(+0.40%) |
May 04, 2017 | 62.07 | 63.80 | 61.91 | 62.64 | 1,971,612 | +0.66(+1.06%) |
May 03, 2017 | 62.32 | 62.48 | 60.24 | 61.98 | 4,411,674 | -3.32(-5.09%) |
May 02, 2017 | 63.41 | 65.39 | 63.15 | 65.30 | 2,357,185 | +1.87(+2.94%) |