Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 65.47 | 65.58 | 65.12 | 65.42 | 519,589 | -0.19(-0.29%) |
Jul 28, 2017 | 65.64 | 65.83 | 65.22 | 65.62 | 474,553 | -0.07(-0.10%) |
Jul 27, 2017 | 65.74 | 66.03 | 65.35 | 65.68 | 498,388 | -0.15(-0.23%) |
Jul 26, 2017 | 65.48 | 65.91 | 65.23 | 65.83 | 869,531 | -0.45(-0.68%) |
Jul 25, 2017 | 65.87 | 66.48 | 65.67 | 66.29 | 1,112,819 | +1.40(+2.16%) |
Jul 24, 2017 | 64.09 | 65.17 | 64.05 | 64.89 | 1,445,445 | +0.43(+0.67%) |
Jul 21, 2017 | 64.91 | 65.42 | 63.47 | 64.45 | 3,965,099 | -5.50(-7.86%) |
Jul 20, 2017 | 69.70 | 70.48 | 69.59 | 69.95 | 1,499,392 | -0.83(-1.17%) |
Jul 19, 2017 | 70.66 | 70.78 | 70.42 | 70.78 | 561,204 | +0.15(+0.21%) |
Jul 18, 2017 | 70.32 | 70.95 | 70.32 | 70.63 | 802,583 | +0.35(+0.50%) |
Jul 17, 2017 | 70.07 | 70.60 | 69.99 | 70.28 | 417,464 | -0.15(-0.21%) |
Jul 14, 2017 | 70.13 | 70.60 | 69.83 | 70.43 | 390,120 | +0.57(+0.82%) |
Jul 13, 2017 | 69.86 | 70.42 | 69.76 | 69.86 | 604,675 | -0.19(-0.28%) |
Jul 12, 2017 | 69.85 | 70.33 | 69.78 | 70.05 | 674,479 | +0.40(+0.57%) |
Jul 11, 2017 | 68.80 | 69.84 | 68.71 | 69.65 | 618,391 | +0.01(+0.02%) |
Jul 10, 2017 | 69.15 | 69.77 | 68.94 | 69.64 | 567,081 | +0.71(+1.02%) |
Jul 07, 2017 | 68.35 | 69.08 | 68.24 | 68.93 | 469,358 | +0.78(+1.14%) |
Jul 06, 2017 | 68.75 | 68.75 | 68.01 | 68.15 | 672,725 | -0.30(-0.43%) |
Jul 05, 2017 | 68.59 | 68.67 | 67.51 | 68.45 | 1,045,884 | +1.17(+1.74%) |
Jul 03, 2017 | 67.10 | 67.52 | 66.95 | 67.28 | 526,110 | +1.00(+1.51%) |
Jun 30, 2017 | 65.78 | 66.51 | 65.72 | 66.28 | 636,701 | +0.51(+0.77%) |
Jun 29, 2017 | 65.68 | 65.99 | 65.13 | 65.77 | 757,398 | -0.16(-0.25%) |
Jun 28, 2017 | 64.92 | 66.04 | 64.86 | 65.93 | 1,153,862 | +0.98(+1.51%) |
Jun 27, 2017 | 65.62 | 65.65 | 64.75 | 64.95 | 1,384,873 | -0.94(-1.43%) |
Jun 26, 2017 | 65.51 | 66.12 | 65.42 | 65.89 | 612,153 | +0.21(+0.32%) |
Jun 23, 2017 | 65.53 | 65.87 | 65.24 | 65.68 | 310,275 | +0.14(+0.22%) |
Jun 22, 2017 | 65.30 | 65.84 | 64.98 | 65.53 | 634,304 | -0.05(-0.07%) |
Jun 21, 2017 | 65.17 | 65.67 | 65.01 | 65.58 | 620,278 | +0.04(+0.06%) |
Jun 20, 2017 | 66.09 | 66.29 | 65.51 | 65.54 | 483,277 | -1.28(-1.92%) |
Jun 19, 2017 | 66.08 | 66.90 | 66.01 | 66.82 | 642,014 | +0.47(+0.71%) |
Jun 16, 2017 | 67.62 | 67.63 | 65.65 | 66.35 | 1,282,657 | -0.69(-1.04%) |
Jun 15, 2017 | 66.72 | 67.30 | 66.34 | 67.04 | 610,387 | -0.10(-0.14%) |
Jun 14, 2017 | 68.16 | 68.17 | 66.84 | 67.14 | 772,138 | -0.56(-0.82%) |
Jun 13, 2017 | 67.22 | 67.96 | 67.19 | 67.69 | 986,605 | +0.14(+0.21%) |
Jun 12, 2017 | 67.23 | 67.67 | 67.07 | 67.55 | 889,654 | -0.02(-0.03%) |
Jun 09, 2017 | 67.41 | 67.91 | 67.18 | 67.57 | 1,013,215 | -0.56(-0.82%) |
Jun 08, 2017 | 68.12 | 68.30 | 67.75 | 68.12 | 1,109,628 | -1.48(-2.13%) |
Jun 07, 2017 | 68.99 | 69.66 | 68.83 | 69.61 | 842,936 | +0.22(+0.31%) |
Jun 06, 2017 | 69.40 | 69.80 | 69.14 | 69.39 | 542,618 | -0.24(-0.35%) |
Jun 05, 2017 | 69.25 | 69.92 | 69.19 | 69.63 | 1,640,031 | +0.13(+0.18%) |
Jun 02, 2017 | 68.77 | 69.79 | 68.52 | 69.50 | 776,899 | +0.71(+1.04%) |
Jun 01, 2017 | 67.77 | 69.51 | 67.51 | 68.79 | 1,883,752 | +1.84(+2.75%) |
May 31, 2017 | 66.84 | 67.02 | 66.18 | 66.95 | 1,260,048 | +0.77(+1.17%) |
May 30, 2017 | 66.33 | 66.38 | 66.03 | 66.18 | 810,343 | -0.03(-0.05%) |
May 26, 2017 | 65.62 | 66.46 | 65.50 | 66.21 | 841,438 | +1.04(+1.59%) |
May 25, 2017 | 64.71 | 65.40 | 64.68 | 65.17 | 749,959 | +0.30(+0.46%) |
May 24, 2017 | 65.31 | 65.68 | 64.54 | 64.88 | 1,280,084 | +0.35(+0.54%) |
May 23, 2017 | 65.46 | 65.55 | 64.45 | 64.53 | 1,028,566 | +0.07(+0.11%) |
May 22, 2017 | 64.14 | 64.59 | 64.11 | 64.45 | 798,460 | +1.12(+1.77%) |
May 19, 2017 | 63.27 | 63.49 | 63.05 | 63.33 | 799,850 | +0.81(+1.30%) |
May 18, 2017 | 62.11 | 62.75 | 61.87 | 62.52 | 1,033,533 | +0.86(+1.39%) |
May 17, 2017 | 63.31 | 63.72 | 61.62 | 61.66 | 2,407,143 | -0.80(-1.29%) |
May 16, 2017 | 62.62 | 62.73 | 62.09 | 62.46 | 741,831 | +0.71(+1.15%) |
May 15, 2017 | 61.63 | 61.91 | 61.59 | 61.75 | 347,983 | +0.19(+0.30%) |
May 12, 2017 | 61.68 | 61.76 | 61.39 | 61.56 | 442,876 | +0.09(+0.15%) |
May 11, 2017 | 61.33 | 61.94 | 61.26 | 61.47 | 715,271 | -0.32(-0.52%) |
May 10, 2017 | 62.25 | 62.41 | 61.62 | 61.80 | 609,109 | -0.48(-0.77%) |
May 09, 2017 | 62.08 | 62.40 | 61.78 | 62.28 | 727,803 | +0.65(+1.05%) |
May 08, 2017 | 62.04 | 62.23 | 61.36 | 61.63 | 739,636 | -0.68(-1.09%) |
May 05, 2017 | 61.65 | 62.49 | 61.65 | 62.31 | 894,118 | +0.53(+0.86%) |
May 04, 2017 | 61.07 | 62.05 | 60.72 | 61.77 | 1,555,466 | +1.64(+2.73%) |
May 03, 2017 | 60.00 | 60.50 | 59.75 | 60.13 | 2,111,795 | +0.91(+1.54%) |
May 02, 2017 | 59.94 | 60.03 | 58.66 | 59.22 | 2,034,631 | +0.04(+0.06%) |