Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 66.19 | 66.23 | 65.78 | 66.04 | 168,301 | +0.00(+0.01%) |
Jul 28, 2017 | 66.19 | 66.30 | 65.84 | 66.04 | 244,219 | -0.30(-0.46%) |
Jul 27, 2017 | 66.59 | 66.59 | 66.06 | 66.34 | 165,509 | -0.14(-0.21%) |
Jul 26, 2017 | 67.27 | 67.27 | 66.47 | 66.48 | 177,361 | -0.78(-1.16%) |
Jul 25, 2017 | 66.87 | 67.37 | 66.81 | 67.26 | 204,628 | +0.80(+1.21%) |
Jul 24, 2017 | 66.53 | 66.53 | 66.29 | 66.46 | 160,769 | -0.04(-0.06%) |
Jul 21, 2017 | 66.61 | 66.63 | 66.26 | 66.50 | 116,276 | -0.17(-0.25%) |
Jul 20, 2017 | 66.74 | 66.82 | 66.52 | 66.67 | 304,807 | +0.02(+0.03%) |
Jul 19, 2017 | 66.06 | 66.68 | 66.04 | 66.65 | 136,719 | +0.70(+1.07%) |
Jul 18, 2017 | 66.07 | 66.07 | 65.71 | 65.94 | 146,033 | -0.22(-0.33%) |
Jul 17, 2017 | 65.97 | 66.30 | 65.89 | 66.16 | 118,170 | +0.14(+0.21%) |
Jul 14, 2017 | 65.80 | 66.26 | 65.76 | 66.02 | 375,129 | +0.19(+0.29%) |
Jul 13, 2017 | 65.67 | 65.85 | 65.45 | 65.83 | 179,827 | +0.19(+0.28%) |
Jul 12, 2017 | 65.61 | 66.08 | 65.58 | 65.64 | 131,942 | +0.43(+0.66%) |
Jul 11, 2017 | 65.19 | 65.33 | 64.81 | 65.22 | 227,811 | +0.01(+0.01%) |
Jul 10, 2017 | 65.24 | 65.51 | 65.10 | 65.21 | 190,950 | -0.16(-0.25%) |
Jul 07, 2017 | 64.85 | 65.37 | 64.71 | 65.37 | 205,615 | +0.63(+0.98%) |
Jul 06, 2017 | 65.31 | 65.43 | 64.68 | 64.74 | 144,583 | -0.84(-1.28%) |
Jul 05, 2017 | 65.93 | 65.93 | 65.35 | 65.58 | 244,753 | -0.41(-0.61%) |
Jul 03, 2017 | 65.61 | 66.24 | 65.60 | 65.98 | 151,389 | +0.55(+0.83%) |
Jun 30, 2017 | 65.58 | 65.75 | 65.34 | 65.44 | 162,959 | +0.04(+0.05%) |
Jun 29, 2017 | 65.88 | 65.99 | 64.90 | 65.40 | 233,827 | -0.33(-0.50%) |
Jun 28, 2017 | 65.26 | 65.96 | 65.26 | 65.73 | 180,662 | +0.74(+1.14%) |
Jun 27, 2017 | 65.35 | 65.57 | 64.96 | 64.99 | 131,243 | -0.37(-0.56%) |
Jun 26, 2017 | 65.19 | 65.52 | 65.05 | 65.36 | 157,005 | +0.41(+0.63%) |
Jun 23, 2017 | 64.76 | 65.14 | 64.64 | 64.95 | 105,217 | +0.23(+0.36%) |
Jun 22, 2017 | 64.63 | 64.89 | 64.45 | 64.72 | 257,230 | +0.10(+0.15%) |
Jun 21, 2017 | 65.19 | 65.26 | 64.54 | 64.62 | 185,638 | -0.45(-0.69%) |
Jun 20, 2017 | 65.62 | 65.71 | 65.07 | 65.07 | 177,671 | -0.76(-1.16%) |
Jun 19, 2017 | 65.71 | 65.92 | 65.63 | 65.83 | 150,898 | +0.29(+0.44%) |
Jun 16, 2017 | 65.43 | 65.54 | 65.11 | 65.54 | 97,656 | +0.00(+0.00%) |
Jun 15, 2017 | 65.39 | 65.76 | 65.27 | 65.54 | 122,044 | -0.37(-0.56%) |
Jun 14, 2017 | 66.30 | 66.30 | 65.59 | 65.91 | 136,777 | -0.35(-0.53%) |
Jun 13, 2017 | 66.05 | 66.36 | 65.93 | 66.26 | 155,785 | +0.42(+0.64%) |
Jun 12, 2017 | 65.73 | 66.09 | 65.67 | 65.84 | 333,211 | +0.14(+0.21%) |
Jun 09, 2017 | 65.17 | 65.90 | 65.12 | 65.70 | 277,988 | +0.62(+0.96%) |
Jun 08, 2017 | 64.48 | 65.34 | 64.40 | 65.08 | 188,202 | +0.60(+0.93%) |
Jun 07, 2017 | 64.66 | 64.81 | 64.39 | 64.48 | 146,246 | -0.10(-0.15%) |
Jun 06, 2017 | 64.53 | 64.82 | 64.29 | 64.58 | 295,647 | -0.26(-0.40%) |
Jun 05, 2017 | 65.08 | 65.22 | 64.83 | 64.83 | 322,707 | -0.34(-0.53%) |
Jun 02, 2017 | 65.25 | 65.53 | 65.05 | 65.18 | 363,006 | -0.04(-0.05%) |
Jun 01, 2017 | 64.29 | 65.21 | 64.09 | 65.21 | 200,336 | +1.18(+1.84%) |
May 31, 2017 | 64.22 | 64.22 | 63.36 | 64.04 | 444,724 | -0.02(-0.03%) |
May 30, 2017 | 64.18 | 64.27 | 63.86 | 64.06 | 533,461 | -0.19(-0.29%) |
May 26, 2017 | 64.40 | 64.45 | 64.12 | 64.25 | 213,562 | -0.24(-0.37%) |
May 25, 2017 | 64.67 | 64.90 | 64.35 | 64.49 | 397,342 | +0.02(+0.03%) |
May 24, 2017 | 64.48 | 64.67 | 64.22 | 64.47 | 145,145 | +0.01(+0.02%) |
May 23, 2017 | 64.43 | 64.61 | 64.09 | 64.46 | 345,921 | +0.20(+0.31%) |
May 22, 2017 | 64.13 | 64.33 | 64.04 | 64.26 | 193,144 | +0.31(+0.48%) |
May 19, 2017 | 63.46 | 64.23 | 63.40 | 63.95 | 140,376 | +0.67(+1.06%) |
May 18, 2017 | 63.10 | 63.50 | 62.83 | 63.28 | 384,545 | +0.00(+0.01%) |
May 17, 2017 | 63.81 | 64.07 | 63.23 | 63.27 | 945,780 | -1.36(-2.10%) |
May 16, 2017 | 64.81 | 64.82 | 64.25 | 64.63 | 2,368,734 | -0.06(-0.09%) |
May 15, 2017 | 64.54 | 65.03 | 64.51 | 64.69 | 755,836 | +0.37(+0.57%) |
May 12, 2017 | 64.56 | 64.56 | 64.21 | 64.32 | 487,166 | -0.34(-0.52%) |
May 11, 2017 | 64.86 | 64.92 | 64.20 | 64.66 | 191,535 | -0.45(-0.69%) |
May 10, 2017 | 64.69 | 65.19 | 64.65 | 65.11 | 397,272 | +0.36(+0.56%) |
May 09, 2017 | 64.99 | 65.11 | 64.59 | 64.74 | 474,816 | -0.20(-0.30%) |
May 08, 2017 | 65.01 | 65.13 | 64.68 | 64.94 | 831,709 | -0.19(-0.29%) |
May 05, 2017 | 64.71 | 65.13 | 64.55 | 65.13 | 376,989 | +0.61(+0.94%) |
May 04, 2017 | 64.75 | 64.80 | 64.13 | 64.52 | 297,031 | -0.20(-0.31%) |
May 03, 2017 | 64.74 | 64.96 | 64.50 | 64.72 | 598,876 | -0.25(-0.38%) |
May 02, 2017 | 65.17 | 65.35 | 64.83 | 64.97 | 1,007,375 | -0.17(-0.26%) |