Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 70.44 | 70.90 | 70.33 | 70.60 | 7,096,453 | +0.16(+0.23%) |
Jul 28, 2017 | 70.43 | 70.56 | 70.19 | 70.44 | 5,637,328 | +0.03(+0.04%) |
Jul 27, 2017 | 69.47 | 70.48 | 69.26 | 70.41 | 9,124,103 | +0.78(+1.12%) |
Jul 26, 2017 | 69.32 | 69.87 | 68.79 | 69.63 | 7,609,693 | +0.34(+0.48%) |
Jul 25, 2017 | 68.49 | 69.60 | 68.30 | 69.30 | 13,034,765 | +1.44(+2.12%) |
Jul 24, 2017 | 67.10 | 68.09 | 67.10 | 67.86 | 8,370,910 | +0.65(+0.97%) |
Jul 21, 2017 | 66.93 | 67.28 | 66.69 | 67.21 | 8,105,305 | +0.11(+0.17%) |
Jul 20, 2017 | 67.27 | 66.81 | 67.09 | 5,625,614 | +0.13(+0.20%) | |
Jul 19, 2017 | 67.27 | 66.72 | 66.96 | 6,020,703 | -0.29(-0.43%) | |
Jul 18, 2017 | 67.29 | 67.55 | 67.07 | 67.25 | 4,889,083 | -0.15(-0.22%) |
Jul 17, 2017 | 67.33 | 67.84 | 67.24 | 67.40 | 10,011,294 | +0.03(+0.04%) |
Jul 14, 2017 | 67.31 | 67.56 | 66.99 | 67.37 | 10,369,808 | +1.14(+1.72%) |
Jul 13, 2017 | 65.90 | 66.41 | 65.81 | 66.24 | 9,246,298 | +0.98(+1.50%) |
Jul 12, 2017 | 65.01 | 65.49 | 65.01 | 65.26 | 6,458,746 | +0.41(+0.64%) |
Jul 11, 2017 | 64.76 | 65.35 | 64.72 | 64.84 | 8,533,956 | +0.21(+0.33%) |
Jul 10, 2017 | 66.32 | 66.46 | 64.54 | 64.63 | 17,071,190 | -1.85(-2.79%) |
Jul 07, 2017 | 66.76 | 66.91 | 66.24 | 66.48 | 6,013,339 | -0.12(-0.19%) |
Jul 06, 2017 | 66.50 | 67.05 | 66.40 | 66.61 | 6,981,876 | +0.13(+0.20%) |
Jul 05, 2017 | 66.68 | 67.03 | 66.34 | 66.47 | 6,841,165 | -0.04(-0.05%) |
Jul 03, 2017 | 66.93 | 67.37 | 66.27 | 66.51 | 5,493,821 | -0.28(-0.42%) |
Jun 30, 2017 | 67.14 | 67.29 | 66.78 | 66.79 | 7,888,659 | -0.22(-0.33%) |
Jun 29, 2017 | 67.29 | 67.36 | 66.62 | 67.01 | 8,002,537 | -0.51(-0.76%) |
Jun 28, 2017 | 67.29 | 67.78 | 67.29 | 67.52 | 7,918,941 | +0.44(+0.66%) |
Jun 27, 2017 | 66.63 | 67.40 | 66.59 | 67.08 | 7,313,245 | +0.45(+0.68%) |
Jun 26, 2017 | 66.15 | 67.01 | 66.12 | 66.63 | 9,729,838 | +0.58(+0.88%) |
Jun 23, 2017 | 66.72 | 66.88 | 65.79 | 66.05 | 14,821,088 | -0.60(-0.90%) |
Jun 22, 2017 | 67.10 | 67.13 | 66.46 | 66.65 | 9,190,749 | -0.64(-0.94%) |
Jun 21, 2017 | 66.72 | 67.61 | 66.70 | 67.29 | 10,210,569 | +0.62(+0.93%) |
Jun 20, 2017 | 66.97 | 67.00 | 66.47 | 66.67 | 11,351,481 | +0.04(+0.05%) |
Jun 19, 2017 | 66.53 | 67.08 | 65.77 | 66.63 | 18,235,128 | +0.23(+0.35%) |
Jun 16, 2017 | 65.26 | 66.63 | 64.68 | 66.40 | 63,716,640 | -3.24(-4.65%) |
Jun 15, 2017 | 69.88 | 69.99 | 68.63 | 69.64 | 12,800,620 | -0.87(-1.24%) |
Jun 14, 2017 | 70.18 | 70.63 | 69.95 | 70.52 | 5,672,793 | +0.34(+0.48%) |
Jun 13, 2017 | 69.91 | 70.22 | 69.62 | 70.18 | 6,263,712 | +0.25(+0.35%) |
Jun 12, 2017 | 70.07 | 70.93 | 69.58 | 69.93 | 11,796,022 | -0.16(-0.23%) |
Jun 09, 2017 | 69.75 | 70.22 | 69.47 | 70.09 | 10,656,778 | +0.43(+0.62%) |
Jun 08, 2017 | 70.71 | 69.04 | 69.66 | 12,387,749 | -0.19(-0.28%) | |
Jun 07, 2017 | 69.79 | 70.16 | 69.49 | 69.85 | 9,644,046 | +0.19(+0.28%) |
Jun 06, 2017 | 70.10 | 70.22 | 69.07 | 69.66 | 13,058,971 | -1.17(-1.66%) |
Jun 05, 2017 | 70.25 | 71.02 | 70.14 | 70.83 | 11,495,715 | +0.56(+0.80%) |
Jun 02, 2017 | 70.43 | 70.54 | 69.92 | 70.27 | 9,060,653 | -0.17(-0.24%) |
Jun 01, 2017 | 69.40 | 70.44 | 69.37 | 70.44 | 9,237,451 | +1.07(+1.54%) |
May 31, 2017 | 69.15 | 69.65 | 69.03 | 69.37 | 9,293,241 | +0.40(+0.58%) |
May 30, 2017 | 68.84 | 69.19 | 68.78 | 68.97 | 6,130,372 | +0.02(+0.03%) |
May 26, 2017 | 69.17 | 69.32 | 68.65 | 68.95 | 6,941,013 | -0.16(-0.23%) |
May 25, 2017 | 69.16 | 69.59 | 68.97 | 69.11 | 6,951,404 | +0.14(+0.20%) |
May 24, 2017 | 69.33 | 69.37 | 68.96 | 68.97 | 8,501,242 | -0.30(-0.43%) |
May 23, 2017 | 69.35 | 69.69 | 69.23 | 69.27 | 8,594,358 | -0.05(-0.08%) |
May 22, 2017 | 69.41 | 69.72 | 69.10 | 69.32 | 10,078,595 | -0.19(-0.28%) |
May 19, 2017 | 68.81 | 70.11 | 68.64 | 69.52 | 21,054,610 | +1.09(+1.59%) |
May 18, 2017 | 67.86 | 68.54 | 67.19 | 68.43 | 21,712,290 | +2.14(+3.22%) |
May 17, 2017 | 66.29 | 66.84 | 66.16 | 66.30 | 12,429,431 | +0.01(+0.01%) |
May 16, 2017 | 67.24 | 67.31 | 66.26 | 66.29 | 9,485,673 | -1.04(-1.55%) |
May 15, 2017 | 66.90 | 67.49 | 66.90 | 67.33 | 10,020,834 | +0.51(+0.77%) |
May 12, 2017 | 67.03 | 67.29 | 66.52 | 66.82 | 6,677,151 | -0.37(-0.55%) |
May 11, 2017 | 67.38 | 67.71 | 67.01 | 67.19 | 9,458,248 | -0.50(-0.74%) |
May 10, 2017 | 67.36 | 67.76 | 67.24 | 67.69 | 8,511,623 | +0.43(+0.64%) |
May 09, 2017 | 67.01 | 67.55 | 66.92 | 67.26 | 9,416,510 | +0.53(+0.79%) |
May 08, 2017 | 67.07 | 67.08 | 66.69 | 66.73 | 7,427,986 | -0.33(-0.50%) |
May 05, 2017 | 67.00 | 67.16 | 66.79 | 67.07 | 6,385,166 | +0.14(+0.21%) |
May 04, 2017 | 66.57 | 66.97 | 66.48 | 66.93 | 6,274,571 | +0.51(+0.77%) |
May 03, 2017 | 66.10 | 66.52 | 65.91 | 66.42 | 6,300,603 | +0.21(+0.32%) |
May 02, 2017 | 66.01 | 66.37 | 65.97 | 66.21 | 8,347,798 | +0.25(+0.39%) |