Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 66.30 | 66.81 | 65.98 | 66.24 | 6,104,561 | +0.15(+0.23%) |
Jul 28, 2017 | 65.39 | 66.25 | 65.33 | 66.09 | 4,795,993 | +0.69(+1.05%) |
Jul 27, 2017 | 64.79 | 65.40 | 64.34 | 65.40 | 4,527,246 | +0.52(+0.80%) |
Jul 26, 2017 | 65.44 | 65.44 | 63.83 | 64.88 | 7,964,670 | -0.51(-0.79%) |
Jul 25, 2017 | 64.21 | 65.44 | 64.02 | 65.39 | 5,651,894 | +1.50(+2.35%) |
Jul 24, 2017 | 63.75 | 64.10 | 63.54 | 63.89 | 3,580,721 | +0.06(+0.09%) |
Jul 21, 2017 | 63.88 | 64.12 | 63.49 | 63.83 | 4,138,144 | -0.11(-0.17%) |
Jul 20, 2017 | 64.31 | 63.41 | 63.94 | 7,382,010 | +0.22(+0.35%) | |
Jul 19, 2017 | 64.32 | 64.83 | 63.68 | 63.72 | 8,416,262 | -0.50(-0.78%) |
Jul 18, 2017 | 64.43 | 64.53 | 63.80 | 64.22 | 5,840,212 | -0.25(-0.38%) |
Jul 17, 2017 | 64.38 | 64.59 | 64.14 | 64.47 | 5,638,915 | +0.30(+0.47%) |
Jul 14, 2017 | 64.17 | 64.45 | 63.94 | 64.16 | 5,016,509 | +0.01(+0.01%) |
Jul 13, 2017 | 63.95 | 64.42 | 63.90 | 64.15 | 5,934,068 | +0.39(+0.61%) |
Jul 12, 2017 | 64.13 | 64.57 | 63.69 | 63.77 | 5,674,133 | -0.16(-0.24%) |
Jul 11, 2017 | 64.37 | 64.41 | 63.69 | 63.92 | 5,655,056 | -0.41(-0.64%) |
Jul 10, 2017 | 64.75 | 64.93 | 64.03 | 64.34 | 5,893,867 | -0.41(-0.64%) |
Jul 07, 2017 | 64.88 | 65.15 | 64.26 | 64.75 | 4,181,120 | -0.06(-0.09%) |
Jul 06, 2017 | 65.71 | 65.81 | 64.76 | 64.81 | 5,375,068 | -0.78(-1.19%) |
Jul 05, 2017 | 66.20 | 66.39 | 65.58 | 65.59 | 5,703,179 | -0.79(-1.19%) |
Jul 03, 2017 | 66.50 | 66.97 | 66.25 | 66.38 | 2,890,427 | +0.13(+0.20%) |
Jun 30, 2017 | 66.30 | 66.45 | 65.69 | 66.25 | 5,375,264 | +0.16(+0.24%) |
Jun 29, 2017 | 67.23 | 67.64 | 65.49 | 66.09 | 7,747,453 | -0.81(-1.21%) |
Jun 28, 2017 | 66.36 | 67.51 | 66.31 | 66.90 | 8,129,005 | +0.63(+0.94%) |
Jun 27, 2017 | 66.06 | 66.81 | 65.83 | 66.27 | 10,899,863 | +0.30(+0.46%) |
Jun 26, 2017 | 64.12 | 66.35 | 64.12 | 65.97 | 10,512,855 | +2.23(+3.50%) |
Jun 23, 2017 | 63.69 | 64.15 | 63.34 | 63.73 | 26,487,890 | +0.16(+0.25%) |
Jun 22, 2017 | 64.17 | 64.42 | 63.57 | 63.58 | 6,521,770 | -0.77(-1.20%) |
Jun 21, 2017 | 64.22 | 65.10 | 64.01 | 64.35 | 5,802,410 | +0.31(+0.49%) |
Jun 20, 2017 | 64.38 | 64.69 | 63.97 | 64.04 | 6,958,300 | -0.26(-0.41%) |
Jun 19, 2017 | 63.64 | 64.30 | 63.01 | 64.30 | 7,226,233 | +0.86(+1.35%) |
Jun 16, 2017 | 65.23 | 65.42 | 62.13 | 63.45 | 18,834,434 | -2.49(-3.78%) |
Jun 15, 2017 | 66.43 | 66.61 | 65.58 | 65.94 | 5,654,695 | -0.58(-0.88%) |
Jun 14, 2017 | 65.88 | 66.58 | 65.59 | 66.53 | 6,164,889 | +0.78(+1.19%) |
Jun 13, 2017 | 65.57 | 65.86 | 65.04 | 65.74 | 6,126,662 | +0.14(+0.21%) |
Jun 12, 2017 | 65.75 | 66.62 | 64.96 | 65.60 | 7,699,972 | -0.02(-0.04%) |
Jun 09, 2017 | 64.72 | 65.65 | 64.36 | 65.63 | 6,865,406 | +1.05(+1.63%) |
Jun 08, 2017 | 64.39 | 64.68 | 64.16 | 64.57 | 4,975,316 | +0.22(+0.35%) |
Jun 07, 2017 | 64.26 | 64.53 | 63.71 | 64.35 | 6,204,631 | +0.21(+0.33%) |
Jun 06, 2017 | 64.62 | 64.65 | 63.92 | 64.14 | 5,927,981 | -0.73(-1.13%) |
Jun 05, 2017 | 65.04 | 65.09 | 64.42 | 64.87 | 7,618,080 | -0.21(-0.33%) |
Jun 02, 2017 | 64.64 | 65.11 | 64.51 | 65.09 | 7,838,895 | +0.63(+0.97%) |
Jun 01, 2017 | 63.27 | 64.46 | 63.15 | 64.46 | 5,862,563 | +1.20(+1.90%) |
May 31, 2017 | 63.22 | 63.37 | 62.78 | 63.26 | 8,328,475 | +0.05(+0.08%) |
May 30, 2017 | 62.91 | 63.38 | 62.90 | 63.21 | 6,214,426 | +0.11(+0.17%) |
May 26, 2017 | 62.57 | 63.11 | 62.52 | 63.10 | 4,388,203 | +0.57(+0.91%) |
May 25, 2017 | 63.08 | 63.15 | 62.31 | 62.53 | 6,727,690 | -0.39(-0.62%) |
May 24, 2017 | 63.65 | 63.84 | 62.84 | 62.92 | 6,726,810 | -0.70(-1.10%) |
May 23, 2017 | 63.12 | 64.08 | 62.86 | 63.62 | 9,490,900 | +0.77(+1.22%) |
May 22, 2017 | 62.99 | 63.09 | 62.73 | 62.85 | 9,443,186 | +0.02(+0.03%) |
May 19, 2017 | 63.20 | 63.39 | 62.75 | 62.84 | 6,883,112 | -0.25(-0.39%) |
May 18, 2017 | 62.91 | 63.78 | 62.81 | 63.08 | 9,146,246 | +0.24(+0.38%) |
May 17, 2017 | 63.41 | 63.92 | 62.75 | 62.85 | 16,119,918 | -2.30(-3.53%) |
May 16, 2017 | 66.32 | 66.43 | 65.00 | 65.14 | 6,378,704 | -1.11(-1.68%) |
May 15, 2017 | 66.07 | 66.65 | 66.04 | 66.25 | 8,920,570 | +0.21(+0.32%) |
May 12, 2017 | 67.60 | 67.84 | 66.02 | 66.04 | 10,987,588 | -1.70(-2.52%) |
May 11, 2017 | 66.56 | 67.89 | 66.39 | 67.74 | 7,889,736 | +1.10(+1.66%) |
May 10, 2017 | 66.75 | 67.15 | 66.53 | 66.64 | 3,657,494 | -0.13(-0.20%) |
May 09, 2017 | 66.69 | 67.09 | 66.62 | 66.77 | 3,976,875 | +0.04(+0.06%) |
May 08, 2017 | 66.59 | 66.95 | 66.53 | 66.73 | 3,456,966 | -0.01(-0.01%) |
May 05, 2017 | 67.02 | 67.11 | 66.36 | 66.74 | 4,492,892 | -0.06(-0.09%) |
May 04, 2017 | 65.59 | 66.81 | 65.41 | 66.80 | 7,380,267 | +1.18(+1.79%) |
May 03, 2017 | 65.13 | 66.06 | 65.09 | 65.62 | 8,309,386 | +0.58(+0.89%) |
May 02, 2017 | 67.65 | 68.58 | 64.99 | 65.04 | 19,056,266 | -2.44(-3.61%) |