Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 67.59 | 67.72 | 66.77 | 67.04 | 25,590,796 | -0.31(-0.47%) |
Jul 28, 2017 | 67.01 | 67.60 | 66.89 | 67.35 | 19,852,222 | -0.11(-0.16%) |
Jul 27, 2017 | 68.02 | 68.63 | 66.69 | 67.46 | 39,954,168 | -0.82(-1.20%) |
Jul 26, 2017 | 68.55 | 68.59 | 68.06 | 68.28 | 17,619,166 | -0.13(-0.19%) |
Jul 25, 2017 | 68.52 | 68.41 | 23,875,546 | +0.54(+0.80%) | ||
Jul 24, 2017 | 67.81 | 67.99 | 67.44 | 67.87 | 23,199,704 | -0.18(-0.26%) |
Jul 21, 2017 | 67.73 | 68.51 | 67.47 | 68.05 | 50,661,168 | -0.40(-0.58%) |
Jul 20, 2017 | 68.40 | 68.52 | 67.58 | 68.44 | 45,691,884 | +0.33(+0.49%) |
Jul 19, 2017 | 67.78 | 68.28 | 67.76 | 68.11 | 24,270,936 | +0.52(+0.76%) |
Jul 18, 2017 | 67.40 | 67.68 | 67.00 | 67.59 | 28,663,806 | -0.05(-0.07%) |
Jul 17, 2017 | 67.13 | 67.73 | 67.06 | 67.64 | 23,642,668 | +0.53(+0.78%) |
Jul 14, 2017 | 66.62 | 67.57 | 66.36 | 67.11 | 28,051,998 | +0.93(+1.41%) |
Jul 13, 2017 | 65.93 | 66.43 | 65.76 | 66.18 | 21,980,792 | +0.57(+0.87%) |
Jul 12, 2017 | 65.19 | 65.73 | 65.06 | 65.61 | 19,248,568 | +1.07(+1.66%) |
Jul 11, 2017 | 64.55 | 65.18 | 64.32 | 64.54 | 18,933,650 | +0.01(+0.01%) |
Jul 10, 2017 | 64.05 | 64.78 | 63.81 | 64.53 | 16,280,866 | +0.48(+0.75%) |
Jul 07, 2017 | 63.35 | 64.40 | 63.35 | 64.05 | 18,303,268 | +0.82(+1.30%) |
Jul 06, 2017 | 62.95 | 63.43 | 62.82 | 63.23 | 22,899,160 | -0.47(-0.74%) |
Jul 05, 2017 | 62.94 | 64.03 | 62.91 | 63.70 | 22,963,628 | +0.84(+1.33%) |
Jul 03, 2017 | 63.93 | 64.18 | 62.72 | 62.86 | 17,530,314 | -0.70(-1.10%) |
Jun 30, 2017 | 63.43 | 63.96 | 63.39 | 63.56 | 26,200,400 | +0.41(+0.64%) |
Jun 29, 2017 | 63.98 | 64.08 | 62.79 | 63.16 | 31,357,900 | -1.21(-1.88%) |
Jun 28, 2017 | 63.82 | 64.40 | 63.43 | 64.37 | 27,984,758 | +0.54(+0.85%) |
Jun 27, 2017 | 64.65 | 64.72 | 63.79 | 63.82 | 27,343,768 | -1.22(-1.87%) |
Jun 26, 2017 | 65.84 | 66.13 | 64.96 | 65.04 | 21,262,292 | -0.63(-0.95%) |
Jun 23, 2017 | 65.70 | 65.67 | 29,948,882 | +0.88(+1.35%) | ||
Jun 22, 2017 | 65.05 | 65.09 | 64.28 | 64.79 | 24,904,618 | -0.01(-0.01%) |
Jun 21, 2017 | 64.74 | 65.12 | 64.50 | 64.80 | 21,569,322 | +0.33(+0.51%) |
Jun 20, 2017 | 65.31 | 65.35 | 64.43 | 64.47 | 23,327,582 | -0.89(-1.35%) |
Jun 19, 2017 | 65.01 | 65.42 | 64.87 | 65.35 | 25,804,816 | +0.80(+1.24%) |
Jun 16, 2017 | 64.30 | 64.57 | 63.83 | 64.55 | 52,426,616 | +0.09(+0.14%) |
Jun 15, 2017 | 63.88 | 64.74 | 63.44 | 64.46 | 28,268,912 | -0.34(-0.53%) |
Jun 14, 2017 | 65.39 | 65.56 | 64.02 | 64.80 | 27,662,878 | -0.35(-0.54%) |
Jun 13, 2017 | 64.57 | 65.31 | 64.51 | 65.15 | 27,390,744 | +0.80(+1.25%) |
Jun 12, 2017 | 63.86 | 64.49 | 62.83 | 64.35 | 51,792,384 | -0.50(-0.77%) |
Jun 09, 2017 | 66.43 | 66.47 | 63.25 | 64.85 | 53,340,040 | -1.50(-2.27%) |
Jun 08, 2017 | 66.86 | 66.87 | 65.94 | 66.35 | 26,662,412 | -0.41(-0.61%) |
Jun 07, 2017 | 66.98 | 67.10 | 66.35 | 66.75 | 24,184,560 | -0.12(-0.18%) |
Jun 06, 2017 | 66.67 | 66.97 | 66.64 | 66.87 | 34,169,992 | +0.22(+0.33%) |
Jun 05, 2017 | 66.37 | 67.22 | 66.22 | 66.65 | 36,128,988 | +0.48(+0.72%) |
Jun 02, 2017 | 64.96 | 66.27 | 64.77 | 66.17 | 37,705,740 | +1.53(+2.37%) |
Jun 01, 2017 | 64.77 | 65.11 | 64.04 | 64.64 | 23,427,484 | +0.24(+0.37%) |
May 31, 2017 | 65.04 | 65.23 | 64.38 | 64.40 | 33,005,108 | -0.53(-0.81%) |
May 30, 2017 | 64.36 | 64.93 | 64.34 | 64.93 | 18,512,252 | +0.41(+0.64%) |
May 26, 2017 | 64.37 | 64.75 | 64.11 | 64.51 | 21,501,896 | +0.31(+0.49%) |
May 25, 2017 | 63.60 | 64.44 | 63.55 | 64.20 | 23,699,076 | +0.78(+1.24%) |
May 24, 2017 | 63.51 | 63.52 | 63.12 | 63.42 | 15,905,106 | +0.08(+0.13%) |
May 23, 2017 | 63.37 | 63.40 | 63.06 | 63.33 | 16,726,532 | +0.21(+0.34%) |
May 22, 2017 | 62.60 | 63.17 | 62.24 | 63.12 | 17,607,606 | +0.70(+1.12%) |
May 19, 2017 | 62.24 | 62.79 | 62.18 | 62.42 | 29,237,312 | -0.02(-0.03%) |
May 18, 2017 | 62.15 | 62.83 | 61.92 | 62.44 | 27,326,160 | +0.21(+0.34%) |
May 17, 2017 | 63.53 | 63.72 | 62.18 | 62.23 | 33,124,568 | -1.78(-2.78%) |
May 16, 2017 | 62.92 | 64.03 | 62.85 | 64.01 | 37,902,592 | +1.26(+2.01%) |
May 15, 2017 | 62.48 | 62.79 | 61.95 | 62.74 | 34,386,376 | +0.05(+0.07%) |
May 12, 2017 | 62.91 | 62.91 | 62.39 | 62.70 | 20,410,396 | -0.07(-0.12%) |
May 11, 2017 | 62.68 | 63.02 | 62.46 | 62.77 | 31,394,200 | -0.78(-1.23%) |
May 10, 2017 | 63.26 | 63.78 | 63.19 | 63.55 | 19,606,600 | +0.25(+0.39%) |
May 09, 2017 | 63.14 | 63.52 | 62.97 | 63.30 | 24,929,774 | +0.09(+0.15%) |
May 08, 2017 | 63.24 | 63.31 | 62.73 | 63.21 | 20,248,902 | -0.05(-0.09%) |
May 05, 2017 | 63.17 | 63.29 | 62.79 | 63.27 | 20,862,640 | +0.17(+0.28%) |
May 04, 2017 | 63.29 | 63.34 | 62.94 | 63.09 | 23,720,584 | -0.25(-0.39%) |
May 03, 2017 | 63.61 | 63.61 | 63.00 | 63.34 | 31,548,898 | -0.20(-0.32%) |
May 02, 2017 | 63.92 | 63.92 | 63.38 | 63.54 | 26,070,892 | -0.10(-0.16%) |