Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 62.38 | 63.27 | 61.95 | 62.27 | 1,726,934 | -0.22(-0.36%) |
Jul 28, 2017 | 62.49 | 63.47 | 62.08 | 62.49 | 2,887,343 | +1.04(+1.70%) |
Jul 27, 2017 | 61.36 | 61.99 | 60.53 | 61.45 | 3,292,214 | -1.06(-1.70%) |
Jul 26, 2017 | 63.43 | 63.75 | 62.33 | 62.51 | 1,572,442 | -0.90(-1.42%) |
Jul 25, 2017 | 63.67 | 63.82 | 63.18 | 63.41 | 1,385,419 | -0.18(-0.29%) |
Jul 24, 2017 | 63.12 | 63.61 | 62.88 | 63.59 | 1,002,159 | +0.35(+0.55%) |
Jul 21, 2017 | 63.08 | 63.68 | 62.99 | 63.25 | 1,086,303 | -0.08(-0.12%) |
Jul 20, 2017 | 63.78 | 63.13 | 63.32 | 1,079,006 | -0.11(-0.17%) | |
Jul 19, 2017 | 64.17 | 64.17 | 63.32 | 63.43 | 1,012,155 | -0.57(-0.89%) |
Jul 18, 2017 | 64.01 | 64.06 | 63.34 | 64.00 | 1,068,603 | -0.07(-0.11%) |
Jul 17, 2017 | 63.70 | 64.28 | 63.42 | 64.07 | 2,411,719 | +0.39(+0.61%) |
Jul 14, 2017 | 63.22 | 63.84 | 63.18 | 63.68 | 1,056,849 | +0.59(+0.94%) |
Jul 13, 2017 | 63.79 | 63.80 | 62.67 | 63.09 | 961,839 | -0.47(-0.75%) |
Jul 12, 2017 | 64.00 | 64.33 | 63.43 | 63.57 | 1,243,366 | +0.39(+0.61%) |
Jul 11, 2017 | 63.05 | 63.32 | 62.72 | 63.18 | 1,440,503 | -0.03(-0.05%) |
Jul 10, 2017 | 63.34 | 63.50 | 62.51 | 63.21 | 2,715,281 | -0.39(-0.61%) |
Jul 07, 2017 | 63.16 | 63.88 | 63.05 | 63.59 | 2,103,719 | +0.69(+1.09%) |
Jul 06, 2017 | 64.02 | 64.40 | 62.83 | 62.91 | 1,546,362 | -1.50(-2.33%) |
Jul 05, 2017 | 63.53 | 64.71 | 63.21 | 64.41 | 1,163,369 | +1.04(+1.65%) |
Jul 03, 2017 | 64.59 | 64.79 | 63.00 | 63.36 | 1,291,484 | -0.94(-1.46%) |
Jun 30, 2017 | 64.35 | 64.65 | 64.00 | 64.30 | 1,400,774 | +0.33(+0.51%) |
Jun 29, 2017 | 64.87 | 64.95 | 63.23 | 63.97 | 2,020,366 | -0.99(-1.52%) |
Jun 28, 2017 | 64.39 | 65.09 | 63.78 | 64.96 | 1,049,555 | +0.78(+1.22%) |
Jun 27, 2017 | 65.02 | 65.19 | 64.12 | 64.17 | 1,316,841 | -0.94(-1.44%) |
Jun 26, 2017 | 66.10 | 66.47 | 64.96 | 65.11 | 1,431,163 | -0.98(-1.48%) |
Jun 23, 2017 | 66.18 | 64.96 | 66.09 | 2,421,418 | +0.95(+1.46%) | |
Jun 22, 2017 | 64.71 | 65.51 | 64.59 | 65.14 | 994,142 | +0.18(+0.28%) |
Jun 21, 2017 | 64.81 | 65.32 | 64.68 | 64.96 | 952,618 | +0.29(+0.45%) |
Jun 20, 2017 | 65.12 | 65.26 | 64.62 | 64.67 | 1,103,074 | -0.47(-0.73%) |
Jun 19, 2017 | 64.01 | 65.20 | 63.74 | 65.14 | 1,264,099 | +1.26(+1.97%) |
Jun 16, 2017 | 63.74 | 64.13 | 63.39 | 63.88 | 2,963,713 | +0.11(+0.17%) |
Jun 15, 2017 | 63.41 | 63.91 | 63.02 | 63.78 | 1,686,011 | -0.02(-0.03%) |
Jun 14, 2017 | 64.36 | 64.79 | 63.32 | 63.80 | 1,180,300 | -0.50(-0.78%) |
Jun 13, 2017 | 63.67 | 64.47 | 63.56 | 64.30 | 1,486,851 | +0.66(+1.03%) |
Jun 12, 2017 | 65.17 | 65.17 | 62.68 | 63.64 | 2,949,999 | -0.47(-0.74%) |
Jun 09, 2017 | 65.79 | 65.94 | 63.89 | 64.12 | 2,236,523 | -1.77(-2.69%) |
Jun 08, 2017 | 65.90 | 66.19 | 65.36 | 65.89 | 1,228,898 | -0.06(-0.09%) |
Jun 07, 2017 | 66.12 | 66.50 | 65.56 | 65.95 | 1,740,697 | -0.06(-0.09%) |
Jun 06, 2017 | 65.72 | 66.99 | 65.54 | 66.00 | 2,553,780 | +0.31(+0.47%) |
Jun 05, 2017 | 65.42 | 67.02 | 64.88 | 65.69 | 4,002,465 | +0.47(+0.73%) |
Jun 02, 2017 | 64.56 | 65.46 | 64.27 | 65.22 | 1,796,494 | +0.70(+1.08%) |
Jun 01, 2017 | 63.36 | 64.68 | 63.28 | 64.52 | 1,446,678 | +1.31(+2.07%) |
May 31, 2017 | 63.27 | 63.36 | 62.76 | 63.22 | 2,915,161 | -0.08(-0.12%) |
May 30, 2017 | 62.67 | 63.33 | 62.26 | 63.29 | 2,503,747 | +0.46(+0.74%) |
May 26, 2017 | 63.02 | 63.05 | 62.62 | 62.83 | 1,699,054 | -0.15(-0.23%) |
May 25, 2017 | 62.56 | 63.06 | 62.44 | 62.98 | 1,599,539 | +0.72(+1.15%) |
May 24, 2017 | 62.70 | 62.77 | 62.20 | 62.26 | 1,329,659 | -0.30(-0.48%) |
May 23, 2017 | 62.61 | 62.78 | 62.19 | 62.56 | 3,157,233 | +0.09(+0.14%) |
May 22, 2017 | 61.96 | 62.65 | 61.91 | 62.47 | 2,909,680 | +0.46(+0.75%) |
May 19, 2017 | 61.69 | 62.29 | 61.50 | 62.01 | 3,885,696 | +0.27(+0.44%) |
May 18, 2017 | 61.61 | 62.11 | 61.39 | 61.74 | 4,131,579 | +0.15(+0.25%) |
May 17, 2017 | 62.10 | 62.24 | 61.54 | 61.58 | 2,158,128 | -1.13(-1.80%) |
May 16, 2017 | 62.30 | 62.94 | 62.26 | 62.71 | 2,177,815 | +0.52(+0.84%) |
May 15, 2017 | 62.64 | 62.79 | 62.10 | 62.19 | 5,022,839 | -0.07(-0.11%) |
May 12, 2017 | 62.69 | 62.77 | 61.83 | 62.26 | 1,951,479 | -0.38(-0.60%) |
May 11, 2017 | 62.63 | 62.82 | 62.03 | 62.64 | 2,312,873 | +0.02(+0.03%) |
May 10, 2017 | 62.64 | 63.11 | 62.10 | 62.62 | 1,953,070 | -0.12(-0.19%) |
May 09, 2017 | 62.40 | 63.18 | 62.19 | 62.73 | 3,798,608 | +0.23(+0.37%) |
May 08, 2017 | 62.78 | 62.90 | 62.40 | 62.50 | 3,991,589 | -0.27(-0.43%) |
May 05, 2017 | 62.29 | 62.95 | 62.01 | 62.77 | 3,994,716 | +0.74(+1.20%) |
May 04, 2017 | 62.22 | 62.51 | 61.34 | 62.03 | 3,037,826 | -0.15(-0.25%) |
May 03, 2017 | 63.20 | 63.21 | 62.13 | 62.18 | 3,135,817 | -0.97(-1.53%) |
May 02, 2017 | 62.72 | 63.63 | 62.40 | 63.15 | 4,005,261 | +0.01(+0.02%) |