Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 67.47 | 67.60 | 66.65 | 66.92 | 25,637,516 | -0.31(-0.47%) |
Jul 28, 2017 | 66.89 | 67.48 | 66.77 | 67.23 | 19,888,464 | -0.11(-0.16%) |
Jul 27, 2017 | 67.89 | 68.50 | 66.57 | 67.34 | 40,027,108 | -0.82(-1.20%) |
Jul 26, 2017 | 68.43 | 68.46 | 67.94 | 68.16 | 17,651,332 | -0.13(-0.19%) |
Jul 25, 2017 | 68.39 | 68.29 | 23,919,134 | +0.54(+0.80%) | ||
Jul 24, 2017 | 67.68 | 67.86 | 67.31 | 67.75 | 23,242,058 | -0.17(-0.26%) |
Jul 21, 2017 | 67.61 | 68.38 | 67.35 | 67.92 | 50,753,656 | -0.40(-0.58%) |
Jul 20, 2017 | 68.28 | 68.39 | 67.45 | 68.32 | 45,775,300 | +0.33(+0.49%) |
Jul 19, 2017 | 67.65 | 68.15 | 67.64 | 67.99 | 24,315,246 | +0.52(+0.76%) |
Jul 18, 2017 | 67.28 | 67.55 | 66.88 | 67.47 | 28,716,134 | -0.05(-0.07%) |
Jul 17, 2017 | 67.01 | 67.61 | 66.94 | 67.52 | 23,685,832 | +0.52(+0.78%) |
Jul 14, 2017 | 66.49 | 67.44 | 66.24 | 66.99 | 28,103,212 | +0.93(+1.41%) |
Jul 13, 2017 | 65.81 | 66.31 | 65.64 | 66.06 | 22,020,920 | +0.57(+0.87%) |
Jul 12, 2017 | 65.07 | 65.61 | 64.94 | 65.49 | 19,283,708 | +1.07(+1.66%) |
Jul 11, 2017 | 64.43 | 65.06 | 64.20 | 64.42 | 18,968,216 | +0.01(+0.01%) |
Jul 10, 2017 | 63.94 | 64.66 | 63.70 | 64.41 | 16,310,589 | +0.48(+0.75%) |
Jul 07, 2017 | 63.24 | 64.29 | 63.24 | 63.94 | 18,336,682 | +0.82(+1.30%) |
Jul 06, 2017 | 62.84 | 63.31 | 62.70 | 63.12 | 22,940,966 | -0.47(-0.74%) |
Jul 05, 2017 | 62.83 | 63.92 | 62.79 | 63.59 | 23,005,550 | +0.84(+1.33%) |
Jul 03, 2017 | 63.82 | 64.06 | 62.61 | 62.75 | 17,562,318 | -0.70(-1.10%) |
Jun 30, 2017 | 63.31 | 63.84 | 63.27 | 63.45 | 26,248,232 | +0.41(+0.64%) |
Jun 29, 2017 | 63.86 | 63.96 | 62.67 | 63.04 | 31,415,148 | -1.21(-1.88%) |
Jun 28, 2017 | 63.71 | 64.29 | 63.32 | 64.25 | 28,035,848 | +0.54(+0.85%) |
Jun 27, 2017 | 64.53 | 64.60 | 63.68 | 63.71 | 27,393,688 | -1.22(-1.87%) |
Jun 26, 2017 | 65.72 | 66.01 | 64.84 | 64.92 | 21,301,110 | -0.63(-0.95%) |
Jun 23, 2017 | 65.58 | 65.55 | 30,003,558 | +0.87(+1.35%) | ||
Jun 22, 2017 | 64.93 | 64.98 | 64.17 | 64.67 | 24,950,084 | -0.01(-0.01%) |
Jun 21, 2017 | 64.63 | 65.00 | 64.38 | 64.68 | 21,608,700 | +0.33(+0.51%) |
Jun 20, 2017 | 65.19 | 65.23 | 64.31 | 64.35 | 23,370,170 | -0.88(-1.35%) |
Jun 19, 2017 | 64.89 | 65.30 | 64.75 | 65.23 | 25,851,926 | +0.80(+1.24%) |
Jun 16, 2017 | 64.18 | 64.46 | 63.71 | 64.43 | 52,522,328 | +0.09(+0.14%) |
Jun 15, 2017 | 63.76 | 64.63 | 63.33 | 64.34 | 28,320,520 | -0.34(-0.53%) |
Jun 14, 2017 | 65.27 | 65.45 | 63.91 | 64.68 | 27,713,382 | -0.35(-0.54%) |
Jun 13, 2017 | 64.45 | 65.19 | 64.40 | 65.03 | 27,440,750 | +0.80(+1.25%) |
Jun 12, 2017 | 63.74 | 64.37 | 62.71 | 64.23 | 51,886,940 | -0.50(-0.77%) |
Jun 09, 2017 | 66.31 | 66.35 | 63.13 | 64.73 | 53,437,420 | -1.50(-2.27%) |
Jun 08, 2017 | 66.74 | 66.75 | 65.82 | 66.23 | 26,711,088 | -0.41(-0.61%) |
Jun 07, 2017 | 66.86 | 66.98 | 66.23 | 66.63 | 24,228,712 | -0.12(-0.18%) |
Jun 06, 2017 | 66.55 | 66.84 | 66.52 | 66.75 | 34,232,376 | +0.22(+0.33%) |
Jun 05, 2017 | 66.25 | 67.09 | 66.10 | 66.53 | 36,194,948 | +0.48(+0.72%) |
Jun 02, 2017 | 64.84 | 66.14 | 64.65 | 66.05 | 37,774,576 | +1.53(+2.37%) |
Jun 01, 2017 | 64.65 | 64.99 | 63.93 | 64.52 | 23,470,254 | +0.24(+0.37%) |
May 31, 2017 | 64.92 | 65.11 | 64.26 | 64.29 | 33,065,364 | -0.52(-0.81%) |
May 30, 2017 | 64.24 | 64.81 | 64.22 | 64.81 | 18,546,048 | +0.41(+0.64%) |
May 26, 2017 | 64.25 | 64.64 | 63.99 | 64.40 | 21,541,150 | +0.31(+0.49%) |
May 25, 2017 | 63.48 | 64.32 | 63.43 | 64.08 | 23,742,342 | +0.78(+1.24%) |
May 24, 2017 | 63.39 | 63.40 | 63.01 | 63.30 | 15,934,143 | +0.08(+0.13%) |
May 23, 2017 | 63.25 | 63.28 | 62.94 | 63.22 | 16,757,069 | +0.21(+0.34%) |
May 22, 2017 | 62.49 | 63.05 | 62.13 | 63.01 | 17,639,750 | +0.70(+1.12%) |
May 19, 2017 | 62.13 | 62.68 | 62.07 | 62.31 | 29,290,688 | -0.02(-0.03%) |
May 18, 2017 | 62.04 | 62.71 | 61.81 | 62.32 | 27,376,048 | +0.21(+0.34%) |
May 17, 2017 | 63.41 | 63.60 | 62.07 | 62.11 | 33,185,042 | -1.78(-2.78%) |
May 16, 2017 | 62.80 | 63.92 | 62.74 | 63.89 | 37,971,788 | +1.26(+2.01%) |
May 15, 2017 | 62.36 | 62.67 | 61.84 | 62.63 | 34,449,152 | +0.05(+0.07%) |
May 12, 2017 | 62.79 | 62.79 | 62.27 | 62.58 | 20,447,658 | -0.07(-0.12%) |
May 11, 2017 | 62.56 | 62.90 | 62.34 | 62.66 | 31,451,514 | -0.78(-1.23%) |
May 10, 2017 | 63.14 | 63.66 | 63.08 | 63.43 | 19,642,394 | +0.25(+0.39%) |
May 09, 2017 | 63.02 | 63.41 | 62.86 | 63.19 | 24,975,286 | +0.09(+0.15%) |
May 08, 2017 | 63.12 | 63.20 | 62.62 | 63.10 | 20,285,870 | -0.05(-0.09%) |
May 05, 2017 | 63.06 | 63.18 | 62.68 | 63.15 | 20,900,726 | +0.17(+0.28%) |
May 04, 2017 | 63.18 | 63.22 | 62.82 | 62.98 | 23,763,888 | -0.25(-0.39%) |
May 03, 2017 | 63.50 | 63.50 | 62.88 | 63.22 | 31,606,494 | -0.20(-0.32%) |
May 02, 2017 | 63.80 | 63.80 | 63.27 | 63.42 | 26,118,488 | -0.10(-0.16%) |