Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 65.62 | 65.90 | 65.61 | 65.77 | 227,723 | +0.13(+0.20%) |
Jul 28, 2017 | 65.76 | 65.85 | 65.20 | 65.64 | 275,276 | -0.26(-0.39%) |
Jul 27, 2017 | 65.31 | 65.91 | 65.31 | 65.90 | 345,106 | +0.81(+1.24%) |
Jul 26, 2017 | 65.06 | 65.17 | 65.01 | 65.09 | 234,159 | +0.34(+0.53%) |
Jul 25, 2017 | 64.83 | 64.87 | 64.69 | 64.75 | 662,050 | +0.21(+0.33%) |
Jul 24, 2017 | 64.89 | 64.89 | 64.50 | 64.54 | 293,631 | -0.35(-0.54%) |
Jul 21, 2017 | 64.79 | 64.91 | 64.64 | 64.89 | 244,742 | -0.20(-0.31%) |
Jul 20, 2017 | 64.94 | 65.22 | 64.92 | 65.09 | 385,226 | +0.16(+0.24%) |
Jul 19, 2017 | 64.71 | 64.93 | 64.66 | 64.93 | 317,539 | +0.23(+0.36%) |
Jul 18, 2017 | 64.68 | 64.75 | 64.54 | 64.70 | 530,469 | +0.00(+0.00%) |
Jul 17, 2017 | 64.75 | 64.81 | 64.64 | 64.70 | 271,368 | -0.07(-0.11%) |
Jul 14, 2017 | 64.57 | 64.84 | 64.55 | 64.77 | 285,387 | +0.33(+0.52%) |
Jul 13, 2017 | 64.51 | 64.51 | 64.32 | 64.43 | 464,833 | -0.08(-0.12%) |
Jul 12, 2017 | 64.50 | 64.71 | 64.45 | 64.51 | 293,076 | +0.34(+0.53%) |
Jul 11, 2017 | 64.23 | 64.25 | 63.87 | 64.17 | 644,181 | -0.09(-0.13%) |
Jul 10, 2017 | 64.39 | 64.45 | 64.24 | 64.25 | 318,826 | -0.16(-0.25%) |
Jul 07, 2017 | 64.41 | 64.48 | 64.24 | 64.42 | 243,343 | +0.09(+0.15%) |
Jul 06, 2017 | 64.78 | 64.26 | 64.33 | 356,098 | -0.60(-0.92%) | |
Jul 05, 2017 | 65.10 | 65.10 | 64.76 | 64.92 | 547,706 | -0.12(-0.19%) |
Jul 03, 2017 | 64.82 | 65.27 | 64.82 | 65.05 | 215,717 | +0.35(+0.54%) |
Jun 30, 2017 | 64.77 | 64.92 | 64.62 | 64.70 | 499,191 | +0.08(+0.12%) |
Jun 29, 2017 | 65.09 | 65.13 | 64.40 | 64.62 | 501,861 | -0.65(-0.99%) |
Jun 28, 2017 | 65.31 | 65.44 | 65.23 | 65.27 | 470,313 | +0.17(+0.26%) |
Jun 27, 2017 | 65.51 | 65.52 | 65.10 | 65.10 | 468,741 | -0.55(-0.84%) |
Jun 26, 2017 | 65.70 | 65.83 | 65.62 | 65.65 | 295,935 | +0.05(+0.08%) |
Jun 23, 2017 | 65.47 | 65.66 | 65.40 | 65.60 | 236,757 | +0.15(+0.24%) |
Jun 22, 2017 | 65.56 | 65.67 | 65.43 | 65.44 | 202,693 | -0.10(-0.15%) |
Jun 21, 2017 | 65.86 | 65.86 | 65.40 | 65.54 | 244,676 | -0.34(-0.52%) |
Jun 20, 2017 | 66.10 | 66.10 | 65.87 | 65.88 | 443,767 | -0.35(-0.52%) |
Jun 19, 2017 | 66.17 | 66.24 | 66.06 | 66.23 | 462,060 | +0.12(+0.19%) |
Jun 16, 2017 | 65.80 | 66.10 | 65.66 | 66.10 | 1,342,867 | +0.25(+0.38%) |
Jun 15, 2017 | 65.52 | 65.87 | 65.45 | 65.86 | 271,821 | +0.13(+0.20%) |
Jun 14, 2017 | 65.80 | 65.87 | 65.56 | 65.73 | 275,951 | +0.02(+0.02%) |
Jun 13, 2017 | 65.77 | 65.77 | 65.56 | 65.71 | 359,542 | -0.02(-0.02%) |
Jun 12, 2017 | 65.58 | 65.96 | 65.57 | 65.73 | 1,662,640 | +0.19(+0.29%) |
Jun 09, 2017 | 65.14 | 65.56 | 65.13 | 65.53 | 374,596 | +0.40(+0.62%) |
Jun 08, 2017 | 65.25 | 65.32 | 64.99 | 65.13 | 479,874 | -0.19(-0.30%) |
Jun 07, 2017 | 65.36 | 65.43 | 65.14 | 65.33 | 543,696 | -0.05(-0.08%) |
Jun 06, 2017 | 65.33 | 65.48 | 65.26 | 65.38 | 435,303 | -0.05(-0.08%) |
Jun 05, 2017 | 65.35 | 65.46 | 65.28 | 65.43 | 773,730 | +0.03(+0.05%) |
Jun 02, 2017 | 65.54 | 65.54 | 65.32 | 65.40 | 246,450 | -0.05(-0.08%) |
Jun 01, 2017 | 65.17 | 65.46 | 65.02 | 65.46 | 335,385 | +0.32(+0.50%) |
May 31, 2017 | 65.02 | 65.23 | 65.02 | 65.13 | 427,995 | +0.16(+0.25%) |
May 30, 2017 | 64.73 | 65.05 | 64.73 | 64.97 | 226,130 | +0.11(+0.17%) |
May 26, 2017 | 64.86 | 64.90 | 64.79 | 64.86 | 220,259 | -0.02(-0.02%) |
May 25, 2017 | 64.73 | 64.95 | 64.68 | 64.88 | 321,990 | +0.29(+0.44%) |
May 24, 2017 | 64.58 | 64.66 | 64.48 | 64.59 | 228,747 | +0.08(+0.12%) |
May 23, 2017 | 64.51 | 64.64 | 64.45 | 64.52 | 1,238,089 | +0.08(+0.13%) |
May 22, 2017 | 64.20 | 64.47 | 64.20 | 64.43 | 306,445 | +0.28(+0.43%) |
May 19, 2017 | 63.90 | 64.23 | 63.82 | 64.15 | 333,043 | +0.39(+0.62%) |
May 18, 2017 | 63.58 | 63.98 | 63.46 | 63.76 | 455,776 | -0.02(-0.02%) |
May 17, 2017 | 64.05 | 64.21 | 63.73 | 63.77 | 649,875 | -0.59(-0.91%) |
May 16, 2017 | 64.49 | 64.59 | 64.30 | 64.36 | 513,751 | -0.10(-0.16%) |
May 15, 2017 | 64.27 | 64.48 | 64.21 | 64.46 | 353,195 | +0.39(+0.60%) |
May 12, 2017 | 64.11 | 64.15 | 64.01 | 64.08 | 604,181 | -0.08(-0.13%) |
May 11, 2017 | 64.17 | 64.21 | 63.92 | 64.16 | 3,276,507 | +0.00(+0.00%) |
May 10, 2017 | 64.14 | 64.25 | 64.07 | 64.16 | 295,178 | +0.04(+0.06%) |
May 09, 2017 | 64.42 | 64.44 | 64.01 | 64.12 | 321,118 | -0.28(-0.43%) |
May 08, 2017 | 64.36 | 64.44 | 64.28 | 64.40 | 554,620 | +0.04(+0.06%) |
May 05, 2017 | 64.06 | 64.36 | 64.04 | 64.36 | 244,040 | +0.32(+0.49%) |
May 04, 2017 | 64.17 | 64.18 | 63.84 | 64.04 | 619,591 | -0.10(-0.16%) |
May 03, 2017 | 64.08 | 64.23 | 63.93 | 64.14 | 448,389 | +0.02(+0.04%) |
May 02, 2017 | 64.05 | 64.14 | 64.01 | 64.12 | 812,305 | +0.05(+0.08%) |