Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 65.88 | 65.90 | 65.32 | 65.77 | 9,546,471 | -0.01(-0.01%) |
Jul 28, 2017 | 65.81 | 66.06 | 65.64 | 65.77 | 5,929,398 | -0.14(-0.21%) |
Jul 27, 2017 | 65.77 | 66.12 | 65.32 | 65.91 | 8,452,035 | +0.06(+0.09%) |
Jul 26, 2017 | 65.40 | 66.05 | 65.37 | 65.86 | 7,578,379 | +0.35(+0.54%) |
Jul 25, 2017 | 65.24 | 65.54 | 65.11 | 65.51 | 6,359,073 | +0.08(+0.12%) |
Jul 24, 2017 | 65.53 | 65.63 | 65.18 | 65.42 | 4,301,092 | -0.17(-0.26%) |
Jul 21, 2017 | 65.44 | 65.59 | 65.24 | 65.59 | 5,472,037 | +0.14(+0.21%) |
Jul 20, 2017 | 65.86 | 65.97 | 65.42 | 65.46 | 8,226,482 | -0.26(-0.40%) |
Jul 19, 2017 | 65.18 | 65.72 | 65.06 | 65.72 | 5,089,896 | +0.52(+0.80%) |
Jul 18, 2017 | 65.40 | 65.46 | 65.11 | 65.20 | 7,675,938 | -0.16(-0.25%) |
Jul 17, 2017 | 65.22 | 65.48 | 64.95 | 65.36 | 5,145,239 | +0.26(+0.40%) |
Jul 14, 2017 | 64.91 | 65.20 | 64.77 | 65.10 | 5,750,017 | +0.65(+1.01%) |
Jul 13, 2017 | 64.45 | 64.63 | 64.32 | 64.45 | 4,965,497 | +0.02(+0.04%) |
Jul 12, 2017 | 64.14 | 64.68 | 64.03 | 64.42 | 8,821,086 | +0.80(+1.26%) |
Jul 11, 2017 | 63.77 | 63.78 | 63.21 | 63.62 | 8,443,763 | -0.07(-0.12%) |
Jul 10, 2017 | 64.26 | 64.40 | 63.63 | 63.70 | 6,207,515 | -0.47(-0.74%) |
Jul 07, 2017 | 63.85 | 64.33 | 63.77 | 64.17 | 5,983,466 | +0.31(+0.49%) |
Jul 06, 2017 | 64.65 | 64.78 | 63.77 | 63.86 | 11,720,337 | -1.13(-1.74%) |
Jul 05, 2017 | 65.82 | 65.82 | 64.82 | 64.99 | 11,054,209 | -0.74(-1.13%) |
Jul 03, 2017 | 65.29 | 65.83 | 65.13 | 65.73 | 8,877,557 | +0.69(+1.07%) |
Jun 30, 2017 | 65.32 | 65.49 | 64.89 | 65.04 | 8,886,276 | +0.00(+0.00%) |
Jun 29, 2017 | 65.37 | 65.71 | 64.88 | 65.04 | 11,921,045 | -0.72(-1.09%) |
Jun 28, 2017 | 65.59 | 65.97 | 65.54 | 65.76 | 5,909,735 | +0.09(+0.14%) |
Jun 27, 2017 | 65.95 | 66.30 | 65.61 | 65.67 | 10,121,058 | -0.39(-0.59%) |
Jun 26, 2017 | 65.82 | 66.22 | 65.64 | 66.06 | 14,923,436 | +0.42(+0.64%) |
Jun 23, 2017 | 65.44 | 65.92 | 65.37 | 65.64 | 10,831,656 | +0.26(+0.40%) |
Jun 22, 2017 | 65.23 | 65.53 | 65.03 | 65.38 | 7,097,974 | +0.13(+0.20%) |
Jun 21, 2017 | 65.47 | 65.60 | 64.95 | 65.25 | 4,335,156 | -0.26(-0.39%) |
Jun 20, 2017 | 65.77 | 65.89 | 65.11 | 65.51 | 7,961,071 | -0.22(-0.33%) |
Jun 19, 2017 | 65.66 | 65.74 | 65.39 | 65.73 | 10,236,222 | +0.11(+0.17%) |
Jun 16, 2017 | 65.69 | 65.76 | 65.32 | 65.61 | 17,096,458 | -0.04(-0.06%) |
Jun 15, 2017 | 65.39 | 65.82 | 64.98 | 65.65 | 6,699,970 | +0.23(+0.35%) |
Jun 14, 2017 | 65.61 | 65.80 | 65.17 | 65.43 | 8,209,538 | +0.21(+0.32%) |
Jun 13, 2017 | 65.03 | 65.26 | 64.82 | 65.22 | 7,805,809 | +0.14(+0.21%) |
Jun 12, 2017 | 64.50 | 65.08 | 64.41 | 65.08 | 11,984,997 | +0.43(+0.66%) |
Jun 09, 2017 | 64.36 | 64.79 | 64.01 | 64.65 | 6,674,136 | +0.41(+0.64%) |
Jun 08, 2017 | 64.35 | 64.45 | 63.67 | 64.24 | 8,653,669 | -0.11(-0.16%) |
Jun 07, 2017 | 64.06 | 64.44 | 64.04 | 64.35 | 5,301,720 | +0.27(+0.42%) |
Jun 06, 2017 | 64.36 | 64.36 | 64.00 | 64.08 | 5,623,705 | -0.32(-0.50%) |
Jun 05, 2017 | 64.45 | 64.58 | 64.14 | 64.40 | 7,312,011 | -0.20(-0.31%) |
Jun 02, 2017 | 64.53 | 64.79 | 64.31 | 64.60 | 8,894,309 | +0.63(+0.99%) |
Jun 01, 2017 | 63.58 | 64.17 | 63.43 | 63.97 | 15,384,831 | +0.26(+0.41%) |
May 31, 2017 | 63.84 | 64.04 | 63.51 | 63.72 | 10,765,014 | +0.02(+0.03%) |
May 30, 2017 | 63.99 | 64.09 | 63.70 | 63.70 | 4,012,351 | -0.25(-0.39%) |
May 26, 2017 | 64.47 | 64.50 | 63.80 | 63.95 | 4,967,044 | -0.40(-0.62%) |
May 25, 2017 | 64.29 | 64.63 | 64.12 | 64.35 | 5,418,842 | +0.14(+0.21%) |
May 24, 2017 | 63.86 | 64.29 | 63.84 | 64.21 | 5,902,149 | +0.43(+0.67%) |
May 23, 2017 | 63.80 | 64.04 | 63.62 | 63.78 | 3,738,868 | +0.15(+0.23%) |
May 22, 2017 | 63.61 | 63.85 | 63.37 | 63.63 | 7,403,576 | +0.19(+0.29%) |
May 19, 2017 | 63.11 | 63.75 | 62.83 | 63.45 | 5,768,949 | +0.37(+0.59%) |
May 18, 2017 | 62.87 | 63.22 | 62.41 | 63.08 | 6,529,087 | +0.17(+0.27%) |
May 17, 2017 | 62.55 | 63.18 | 62.54 | 62.91 | 10,250,124 | +0.33(+0.53%) |
May 16, 2017 | 62.88 | 63.02 | 62.49 | 62.58 | 7,376,506 | -0.36(-0.57%) |
May 15, 2017 | 62.72 | 63.36 | 62.72 | 62.93 | 9,891,957 | +0.23(+0.36%) |
May 12, 2017 | 62.99 | 63.00 | 62.62 | 62.70 | 5,259,545 | -0.17(-0.27%) |
May 11, 2017 | 62.99 | 63.00 | 62.48 | 62.87 | 9,223,169 | -0.34(-0.54%) |
May 10, 2017 | 62.84 | 63.44 | 62.70 | 63.21 | 7,177,580 | +0.34(+0.54%) |
May 09, 2017 | 63.20 | 63.27 | 62.65 | 62.87 | 7,935,082 | -0.34(-0.54%) |
May 08, 2017 | 63.60 | 63.78 | 62.91 | 63.21 | 10,020,567 | -0.36(-0.57%) |
May 05, 2017 | 63.10 | 63.61 | 63.04 | 63.58 | 7,065,139 | +0.61(+0.96%) |
May 04, 2017 | 62.87 | 63.07 | 62.38 | 62.97 | 10,885,385 | -0.27(-0.43%) |
May 03, 2017 | 63.88 | 64.12 | 63.10 | 63.25 | 10,137,923 | -0.77(-1.20%) |
May 02, 2017 | 64.26 | 64.36 | 63.85 | 64.01 | 11,214,786 | -0.16(-0.25%) |