Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 67.10 | 67.35 | 66.35 | 66.66 | 202,250 | -0.31(-0.47%) |
Jul 28, 2017 | 66.76 | 67.45 | 66.50 | 66.98 | 161,892 | -0.15(-0.23%) |
Jul 27, 2017 | 66.80 | 67.41 | 66.78 | 67.13 | 204,370 | +0.02(+0.03%) |
Jul 26, 2017 | 68.83 | 69.20 | 67.05 | 67.11 | 328,746 | -1.85(-2.68%) |
Jul 25, 2017 | 68.23 | 69.55 | 67.07 | 68.96 | 987,746 | +3.31(+5.04%) |
Jul 24, 2017 | 65.32 | 65.85 | 64.84 | 65.65 | 424,423 | +0.31(+0.48%) |
Jul 21, 2017 | 66.60 | 66.60 | 65.07 | 65.34 | 279,033 | -0.83(-1.25%) |
Jul 20, 2017 | 66.44 | 65.96 | 66.17 | 115,546 | +0.11(+0.17%) | |
Jul 19, 2017 | 65.27 | 66.29 | 64.82 | 66.05 | 241,606 | +0.94(+1.45%) |
Jul 18, 2017 | 65.19 | 65.56 | 64.28 | 65.11 | 171,439 | -0.38(-0.58%) |
Jul 17, 2017 | 66.21 | 66.48 | 65.31 | 65.49 | 283,048 | -0.81(-1.22%) |
Jul 14, 2017 | 64.84 | 66.55 | 64.54 | 66.30 | 296,949 | +1.98(+3.08%) |
Jul 13, 2017 | 64.63 | 64.66 | 63.90 | 64.32 | 164,410 | -0.40(-0.62%) |
Jul 12, 2017 | 65.34 | 65.90 | 64.67 | 64.72 | 269,935 | -0.26(-0.40%) |
Jul 11, 2017 | 64.34 | 65.04 | 63.90 | 64.98 | 377,152 | +0.65(+1.01%) |
Jul 10, 2017 | 63.80 | 64.67 | 63.46 | 64.33 | 382,535 | +0.16(+0.25%) |
Jul 07, 2017 | 64.23 | 64.68 | 63.91 | 64.17 | 355,062 | +0.16(+0.25%) |
Jul 06, 2017 | 64.80 | 65.15 | 63.71 | 64.00 | 297,048 | -1.01(-1.55%) |
Jul 05, 2017 | 64.45 | 65.09 | 64.29 | 65.01 | 276,884 | +0.31(+0.49%) |
Jul 03, 2017 | 64.69 | 65.24 | 64.30 | 64.70 | 140,635 | +0.29(+0.44%) |
Jun 30, 2017 | 64.37 | 65.12 | 63.43 | 64.41 | 231,148 | +0.25(+0.39%) |
Jun 29, 2017 | 65.34 | 65.34 | 63.96 | 64.17 | 278,636 | -0.98(-1.51%) |
Jun 28, 2017 | 65.32 | 65.66 | 64.84 | 65.15 | 369,476 | +0.31(+0.49%) |
Jun 27, 2017 | 65.56 | 65.77 | 64.80 | 64.83 | 281,184 | -0.82(-1.25%) |
Jun 26, 2017 | 65.68 | 66.03 | 65.29 | 65.65 | 255,340 | -0.02(-0.03%) |
Jun 23, 2017 | 65.78 | 65.91 | 64.60 | 65.67 | 341,722 | -0.07(-0.10%) |
Jun 22, 2017 | 64.51 | 65.81 | 64.12 | 65.74 | 427,450 | +1.90(+2.97%) |
Jun 21, 2017 | 65.04 | 65.17 | 63.79 | 63.84 | 216,947 | -0.99(-1.53%) |
Jun 20, 2017 | 65.59 | 65.59 | 64.20 | 64.83 | 288,205 | -0.92(-1.41%) |
Jun 19, 2017 | 66.25 | 66.66 | 65.09 | 65.76 | 330,926 | -0.14(-0.22%) |
Jun 16, 2017 | 64.51 | 65.94 | 63.97 | 65.90 | 726,681 | +0.51(+0.79%) |
Jun 15, 2017 | 65.82 | 66.43 | 65.16 | 65.39 | 428,760 | -1.32(-1.99%) |
Jun 14, 2017 | 66.59 | 67.22 | 66.13 | 66.71 | 454,535 | +0.14(+0.21%) |
Jun 13, 2017 | 66.86 | 67.00 | 66.28 | 66.57 | 221,469 | -0.22(-0.33%) |
Jun 12, 2017 | 67.64 | 68.15 | 66.42 | 66.79 | 368,395 | -0.78(-1.16%) |
Jun 09, 2017 | 67.41 | 68.06 | 67.29 | 67.57 | 288,386 | +0.35(+0.52%) |
Jun 08, 2017 | 66.02 | 67.40 | 65.66 | 67.22 | 253,188 | +1.14(+1.73%) |
Jun 07, 2017 | 66.14 | 66.96 | 65.53 | 66.07 | 294,202 | +0.05(+0.07%) |
Jun 06, 2017 | 65.91 | 66.57 | 65.42 | 66.03 | 236,732 | -0.34(-0.52%) |
Jun 05, 2017 | 66.41 | 66.91 | 66.08 | 66.37 | 226,548 | +0.00(+0.00%) |
Jun 02, 2017 | 66.00 | 67.25 | 65.57 | 66.37 | 254,227 | +0.47(+0.71%) |
Jun 01, 2017 | 65.14 | 65.92 | 64.64 | 65.90 | 204,490 | +0.97(+1.50%) |
May 31, 2017 | 64.72 | 65.17 | 63.66 | 64.93 | 292,945 | +0.32(+0.50%) |
May 30, 2017 | 64.96 | 64.99 | 64.39 | 64.60 | 131,827 | -0.49(-0.75%) |
May 26, 2017 | 65.33 | 65.41 | 65.01 | 65.09 | 142,897 | -0.31(-0.47%) |
May 25, 2017 | 65.07 | 65.54 | 64.64 | 65.40 | 241,175 | +0.52(+0.81%) |
May 24, 2017 | 64.43 | 65.41 | 63.12 | 64.87 | 233,293 | +0.53(+0.83%) |
May 23, 2017 | 64.21 | 64.54 | 63.22 | 64.34 | 215,975 | +0.32(+0.51%) |
May 22, 2017 | 63.88 | 64.30 | 63.51 | 64.01 | 259,666 | +0.31(+0.48%) |
May 19, 2017 | 63.38 | 64.18 | 63.08 | 63.71 | 305,902 | +0.49(+0.77%) |
May 18, 2017 | 63.01 | 63.51 | 62.16 | 63.22 | 426,899 | -0.02(-0.04%) |
May 17, 2017 | 63.08 | 63.63 | 62.94 | 63.25 | 527,903 | -0.85(-1.32%) |
May 16, 2017 | 64.06 | 64.30 | 63.43 | 64.09 | 360,882 | +0.01(+0.01%) |
May 15, 2017 | 63.18 | 64.17 | 63.14 | 64.08 | 319,847 | +1.14(+1.81%) |
May 12, 2017 | 63.29 | 63.32 | 62.63 | 62.94 | 149,276 | -0.57(-0.90%) |
May 11, 2017 | 63.38 | 63.82 | 62.65 | 63.51 | 251,418 | -0.03(-0.05%) |
May 10, 2017 | 64.01 | 64.34 | 63.50 | 63.54 | 261,277 | -0.45(-0.70%) |
May 09, 2017 | 64.22 | 64.45 | 63.67 | 63.99 | 322,622 | -0.28(-0.43%) |
May 08, 2017 | 64.05 | 64.39 | 63.87 | 64.26 | 495,599 | +0.13(+0.21%) |
May 05, 2017 | 64.43 | 64.43 | 63.48 | 64.13 | 357,487 | +0.12(+0.19%) |
May 04, 2017 | 64.15 | 64.21 | 63.65 | 64.01 | 219,783 | +0.05(+0.07%) |
May 03, 2017 | 63.97 | 64.23 | 63.31 | 63.96 | 503,592 | -0.31(-0.49%) |
May 02, 2017 | 64.79 | 65.03 | 64.12 | 64.27 | 286,288 | -0.58(-0.89%) |