Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 66.84 | 67.07 | 65.95 | 66.25 | 1,185,525 | -0.54(-0.81%) |
Jul 28, 2017 | 66.38 | 66.88 | 65.75 | 66.79 | 1,002,473 | +0.31(+0.47%) |
Jul 27, 2017 | 66.79 | 67.25 | 65.95 | 66.48 | 1,294,068 | -0.25(-0.37%) |
Jul 26, 2017 | 66.30 | 66.99 | 65.82 | 66.73 | 1,840,934 | +0.55(+0.83%) |
Jul 25, 2017 | 65.97 | 66.55 | 65.55 | 66.18 | 2,211,570 | +0.48(+0.73%) |
Jul 24, 2017 | 65.78 | 66.22 | 65.19 | 65.70 | 1,528,416 | -0.39(-0.59%) |
Jul 21, 2017 | 64.59 | 66.19 | 64.44 | 66.09 | 2,720,285 | +1.71(+2.66%) |
Jul 20, 2017 | 64.83 | 65.18 | 63.86 | 64.38 | 1,157,513 | -0.45(-0.69%) |
Jul 19, 2017 | 64.90 | 65.37 | 64.65 | 64.83 | 1,201,827 | +0.09(+0.14%) |
Jul 18, 2017 | 64.77 | 65.19 | 64.09 | 64.74 | 1,622,787 | -0.29(-0.45%) |
Jul 17, 2017 | 64.50 | 65.46 | 64.35 | 65.03 | 1,155,952 | +0.61(+0.95%) |
Jul 14, 2017 | 65.02 | 65.28 | 64.08 | 64.42 | 1,367,884 | -0.61(-0.94%) |
Jul 13, 2017 | 64.43 | 65.70 | 64.21 | 65.03 | 1,660,095 | +0.83(+1.29%) |
Jul 12, 2017 | 64.15 | 65.30 | 63.72 | 64.20 | 1,709,469 | +0.53(+0.83%) |
Jul 11, 2017 | 64.35 | 64.50 | 63.16 | 63.67 | 1,618,095 | -0.53(-0.83%) |
Jul 10, 2017 | 63.51 | 64.32 | 63.25 | 64.20 | 1,777,320 | +0.25(+0.39%) |
Jul 07, 2017 | 63.62 | 64.47 | 63.13 | 63.95 | 2,068,294 | +0.44(+0.69%) |
Jul 06, 2017 | 63.34 | 64.20 | 62.96 | 63.51 | 2,096,649 | +0.14(+0.22%) |
Jul 05, 2017 | 63.53 | 64.04 | 62.22 | 63.37 | 2,196,914 | -0.37(-0.58%) |
Jul 03, 2017 | 63.40 | 64.50 | 62.94 | 63.74 | 1,320,904 | +0.68(+1.08%) |
Jun 30, 2017 | 62.46 | 63.45 | 62.25 | 63.06 | 2,035,525 | +0.80(+1.28%) |
Jun 29, 2017 | 62.27 | 63.09 | 61.85 | 62.26 | 1,473,122 | +0.17(+0.27%) |
Jun 28, 2017 | 63.05 | 63.61 | 61.65 | 62.09 | 2,867,181 | -1.01(-1.60%) |
Jun 27, 2017 | 63.75 | 64.28 | 63.00 | 63.10 | 1,818,515 | -0.28(-0.44%) |
Jun 26, 2017 | 62.00 | 63.59 | 61.85 | 63.38 | 3,068,388 | +1.67(+2.71%) |
Jun 23, 2017 | 62.43 | 62.61 | 61.20 | 61.71 | 3,205,466 | -0.79(-1.26%) |
Jun 22, 2017 | 59.82 | 63.05 | 59.64 | 62.50 | 6,826,870 | +2.76(+4.62%) |
Jun 21, 2017 | 63.82 | 63.95 | 58.34 | 59.74 | 11,717,361 | +0.48(+0.81%) |
Jun 20, 2017 | 61.46 | 61.59 | 59.14 | 59.26 | 5,644,967 | -2.39(-3.88%) |
Jun 19, 2017 | 60.92 | 61.93 | 59.98 | 61.65 | 4,013,613 | +0.96(+1.58%) |
Jun 16, 2017 | 61.37 | 61.37 | 59.80 | 60.69 | 3,041,649 | -0.86(-1.40%) |
Jun 15, 2017 | 61.36 | 61.73 | 60.46 | 61.55 | 2,221,606 | -0.28(-0.45%) |
Jun 14, 2017 | 61.67 | 61.95 | 60.74 | 61.83 | 1,552,296 | +0.20(+0.32%) |
Jun 13, 2017 | 60.65 | 61.65 | 59.23 | 61.63 | 2,618,644 | +0.83(+1.37%) |
Jun 12, 2017 | 59.56 | 61.43 | 59.56 | 60.80 | 2,595,120 | +1.19(+2.00%) |
Jun 09, 2017 | 60.58 | 60.84 | 59.12 | 59.61 | 3,397,694 | -1.15(-1.89%) |
Jun 08, 2017 | 62.89 | 60.55 | 60.76 | 2,785,068 | -1.71(-2.74%) | |
Jun 07, 2017 | 61.98 | 63.00 | 61.17 | 62.47 | 2,444,498 | +0.83(+1.35%) |
Jun 06, 2017 | 62.05 | 62.34 | 61.16 | 61.64 | 2,573,916 | -0.95(-1.52%) |
Jun 05, 2017 | 63.48 | 63.49 | 61.83 | 62.59 | 2,609,616 | -1.01(-1.59%) |
Jun 02, 2017 | 63.89 | 64.33 | 62.84 | 63.60 | 1,773,718 | -0.33(-0.52%) |
Jun 01, 2017 | 63.16 | 64.00 | 62.18 | 63.93 | 2,706,592 | +1.10(+1.75%) |
May 31, 2017 | 63.68 | 63.74 | 61.78 | 62.83 | 2,504,954 | -0.71(-1.12%) |
May 30, 2017 | 64.65 | 64.87 | 63.40 | 63.54 | 1,662,251 | -1.18(-1.82%) |
May 26, 2017 | 64.47 | 64.92 | 64.05 | 64.72 | 1,292,956 | +0.03(+0.05%) |
May 25, 2017 | 65.17 | 65.31 | 63.87 | 64.69 | 1,736,325 | +0.18(+0.28%) |
May 24, 2017 | 64.28 | 64.83 | 63.97 | 64.51 | 1,944,381 | +0.02(+0.03%) |
May 23, 2017 | 64.78 | 65.12 | 64.40 | 64.49 | 1,986,691 | -0.54(-0.83%) |
May 22, 2017 | 65.06 | 65.80 | 64.90 | 65.03 | 1,802,163 | +0.28(+0.43%) |
May 19, 2017 | 64.01 | 64.96 | 62.95 | 64.75 | 2,533,112 | +1.04(+1.63%) |
May 18, 2017 | 61.23 | 64.66 | 61.03 | 63.71 | 7,334,537 | +3.69(+6.15%) |
May 17, 2017 | 61.66 | 61.43 | 59.56 | 60.02 | 3,084,716 | -1.64(-2.66%) |
May 16, 2017 | 61.33 | 61.74 | 60.66 | 61.66 | 3,306,212 | +0.52(+0.85%) |
May 15, 2017 | 59.68 | 61.42 | 59.60 | 61.14 | 3,146,955 | +1.75(+2.95%) |
May 12, 2017 | 58.95 | 59.46 | 58.59 | 59.39 | 1,909,681 | +0.11(+0.19%) |
May 11, 2017 | 59.62 | 59.74 | 58.26 | 59.28 | 1,741,203 | -0.65(-1.08%) |
May 10, 2017 | 60.19 | 60.47 | 59.55 | 59.93 | 1,469,517 | -0.35(-0.58%) |
May 09, 2017 | 60.18 | 60.61 | 59.47 | 60.28 | 2,184,799 | +0.00(+0.00%) |
May 08, 2017 | 59.81 | 60.73 | 59.55 | 60.28 | 2,641,479 | +0.57(+0.95%) |
May 05, 2017 | 59.13 | 59.78 | 58.10 | 59.71 | 2,180,181 | +1.00(+1.70%) |
May 04, 2017 | 58.60 | 59.26 | 58.45 | 58.71 | 1,714,026 | +0.19(+0.32%) |
May 03, 2017 | 57.80 | 58.57 | 57.55 | 58.52 | 2,088,804 | +0.64(+1.11%) |
May 02, 2017 | 58.18 | 58.59 | 56.53 | 57.88 | 3,104,791 | -0.27(-0.46%) |