Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 66.30 | 66.32 | 65.73 | 66.18 | 9,486,128 | -0.01(-0.01%) |
Jul 28, 2017 | 66.23 | 66.48 | 66.05 | 66.19 | 5,891,918 | -0.14(-0.21%) |
Jul 27, 2017 | 66.19 | 66.55 | 65.73 | 66.33 | 8,398,609 | +0.06(+0.09%) |
Jul 26, 2017 | 65.82 | 66.47 | 65.78 | 66.27 | 7,530,476 | +0.35(+0.54%) |
Jul 25, 2017 | 65.66 | 65.95 | 65.52 | 65.92 | 6,318,878 | +0.08(+0.12%) |
Jul 24, 2017 | 65.95 | 66.05 | 65.59 | 65.84 | 4,273,905 | -0.17(-0.26%) |
Jul 21, 2017 | 65.86 | 66.00 | 65.66 | 66.01 | 5,437,448 | +0.14(+0.21%) |
Jul 20, 2017 | 66.27 | 66.39 | 65.84 | 65.87 | 8,174,483 | -0.26(-0.40%) |
Jul 19, 2017 | 65.59 | 66.14 | 65.47 | 66.14 | 5,057,723 | +0.53(+0.80%) |
Jul 18, 2017 | 65.82 | 65.88 | 65.53 | 65.61 | 7,627,418 | -0.16(-0.25%) |
Jul 17, 2017 | 65.63 | 65.90 | 65.36 | 65.77 | 5,112,716 | +0.26(+0.40%) |
Jul 14, 2017 | 65.32 | 65.61 | 65.18 | 65.51 | 5,713,671 | +0.66(+1.01%) |
Jul 13, 2017 | 64.86 | 65.04 | 64.73 | 64.86 | 4,934,110 | +0.02(+0.04%) |
Jul 12, 2017 | 64.55 | 65.09 | 64.43 | 64.83 | 8,765,328 | +0.80(+1.26%) |
Jul 11, 2017 | 64.17 | 64.18 | 63.61 | 64.03 | 8,390,390 | -0.07(-0.12%) |
Jul 10, 2017 | 64.67 | 64.81 | 64.03 | 64.10 | 6,168,277 | -0.48(-0.74%) |
Jul 07, 2017 | 64.26 | 64.74 | 64.17 | 64.58 | 5,945,645 | +0.31(+0.49%) |
Jul 06, 2017 | 65.06 | 65.19 | 64.17 | 64.26 | 11,646,253 | -1.14(-1.74%) |
Jul 05, 2017 | 66.24 | 66.24 | 65.23 | 65.40 | 10,984,336 | -0.75(-1.13%) |
Jul 03, 2017 | 65.71 | 66.25 | 65.54 | 66.15 | 8,821,441 | +0.70(+1.07%) |
Jun 30, 2017 | 65.73 | 65.91 | 65.30 | 65.45 | 8,830,105 | +0.00(+0.00%) |
Jun 29, 2017 | 65.79 | 66.13 | 65.29 | 65.45 | 11,845,692 | -0.72(-1.09%) |
Jun 28, 2017 | 66.00 | 66.39 | 65.96 | 66.18 | 5,872,379 | +0.09(+0.14%) |
Jun 27, 2017 | 66.37 | 66.73 | 66.02 | 66.09 | 10,057,082 | -0.39(-0.59%) |
Jun 26, 2017 | 66.24 | 66.64 | 66.06 | 66.48 | 14,829,105 | +0.42(+0.64%) |
Jun 23, 2017 | 65.86 | 66.34 | 65.79 | 66.06 | 10,763,189 | +0.26(+0.40%) |
Jun 22, 2017 | 65.64 | 65.94 | 65.45 | 65.80 | 7,053,108 | +0.13(+0.20%) |
Jun 21, 2017 | 65.89 | 66.02 | 65.36 | 65.67 | 4,307,753 | -0.26(-0.39%) |
Jun 20, 2017 | 66.19 | 66.31 | 65.53 | 65.93 | 7,910,749 | -0.22(-0.33%) |
Jun 19, 2017 | 66.08 | 66.16 | 65.80 | 66.15 | 10,171,519 | +0.11(+0.17%) |
Jun 16, 2017 | 66.11 | 66.18 | 65.74 | 66.03 | 16,988,392 | -0.04(-0.06%) |
Jun 15, 2017 | 65.80 | 66.24 | 65.40 | 66.07 | 6,657,620 | +0.23(+0.35%) |
Jun 14, 2017 | 66.02 | 66.22 | 65.58 | 65.84 | 8,157,646 | +0.21(+0.32%) |
Jun 13, 2017 | 65.45 | 65.67 | 65.23 | 65.63 | 7,756,469 | +0.14(+0.21%) |
Jun 12, 2017 | 64.91 | 65.50 | 64.82 | 65.50 | 11,909,241 | +0.43(+0.66%) |
Jun 09, 2017 | 64.77 | 65.20 | 64.42 | 65.06 | 6,631,949 | +0.41(+0.64%) |
Jun 08, 2017 | 64.76 | 64.86 | 64.07 | 64.65 | 8,598,970 | -0.11(-0.16%) |
Jun 07, 2017 | 64.47 | 64.85 | 64.45 | 64.75 | 5,268,208 | +0.27(+0.42%) |
Jun 06, 2017 | 64.77 | 64.77 | 64.41 | 64.49 | 5,588,158 | -0.33(-0.50%) |
Jun 05, 2017 | 64.86 | 64.99 | 64.55 | 64.81 | 7,265,792 | -0.20(-0.31%) |
Jun 02, 2017 | 64.94 | 65.20 | 64.71 | 65.02 | 8,838,088 | +0.63(+0.99%) |
Jun 01, 2017 | 63.98 | 64.58 | 63.84 | 64.38 | 15,287,584 | +0.26(+0.41%) |
May 31, 2017 | 64.24 | 64.45 | 63.92 | 64.12 | 10,696,969 | +0.02(+0.03%) |
May 30, 2017 | 64.40 | 64.49 | 64.10 | 64.10 | 3,986,989 | -0.25(-0.39%) |
May 26, 2017 | 64.88 | 64.91 | 64.21 | 64.36 | 4,935,648 | -0.40(-0.62%) |
May 25, 2017 | 64.70 | 65.04 | 64.53 | 64.75 | 5,384,589 | +0.14(+0.21%) |
May 24, 2017 | 64.27 | 64.70 | 64.24 | 64.62 | 5,864,842 | +0.43(+0.67%) |
May 23, 2017 | 64.21 | 64.45 | 64.02 | 64.19 | 3,715,235 | +0.15(+0.23%) |
May 22, 2017 | 64.01 | 64.26 | 63.77 | 64.04 | 7,356,779 | +0.19(+0.29%) |
May 19, 2017 | 63.51 | 64.15 | 63.23 | 63.85 | 5,732,483 | +0.37(+0.59%) |
May 18, 2017 | 63.27 | 63.62 | 62.81 | 63.48 | 6,487,817 | +0.17(+0.27%) |
May 17, 2017 | 62.95 | 63.58 | 62.93 | 63.31 | 10,185,333 | +0.33(+0.53%) |
May 16, 2017 | 63.28 | 63.42 | 62.88 | 62.97 | 7,329,879 | -0.36(-0.56%) |
May 15, 2017 | 63.12 | 63.77 | 63.12 | 63.33 | 9,829,431 | +0.23(+0.36%) |
May 12, 2017 | 63.39 | 63.40 | 63.01 | 63.10 | 5,226,300 | -0.17(-0.27%) |
May 11, 2017 | 63.39 | 63.40 | 62.88 | 63.27 | 9,164,870 | -0.34(-0.54%) |
May 10, 2017 | 63.24 | 63.84 | 63.10 | 63.62 | 7,132,211 | +0.34(+0.54%) |
May 09, 2017 | 63.60 | 63.67 | 63.05 | 63.27 | 7,884,925 | -0.34(-0.54%) |
May 08, 2017 | 64.01 | 64.19 | 63.31 | 63.62 | 9,957,227 | -0.37(-0.57%) |
May 05, 2017 | 63.50 | 64.01 | 63.45 | 63.98 | 7,020,480 | +0.61(+0.96%) |
May 04, 2017 | 63.27 | 63.47 | 62.78 | 63.37 | 10,816,579 | -0.28(-0.43%) |
May 03, 2017 | 64.29 | 64.53 | 63.50 | 63.65 | 10,073,841 | -0.77(-1.20%) |
May 02, 2017 | 64.67 | 64.77 | 64.26 | 64.42 | 11,143,897 | -0.16(-0.25%) |