Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 65.99 | 66.16 | 65.43 | 65.83 | 624,698 | -0.01(-0.02%) |
Jul 28, 2017 | 66.13 | 66.15 | 65.69 | 65.84 | 434,177 | -0.64(-0.96%) |
Jul 27, 2017 | 66.67 | 67.05 | 65.69 | 66.48 | 494,925 | -0.19(-0.28%) |
Jul 26, 2017 | 66.42 | 66.73 | 66.16 | 66.67 | 295,549 | +0.30(+0.45%) |
Jul 25, 2017 | 66.25 | 66.70 | 66.20 | 66.37 | 250,458 | +0.10(+0.15%) |
Jul 24, 2017 | 65.91 | 66.34 | 65.75 | 66.27 | 395,422 | +0.26(+0.39%) |
Jul 21, 2017 | 66.17 | 66.17 | 65.52 | 66.01 | 407,472 | +0.00(+0.00%) |
Jul 20, 2017 | 66.00 | 66.11 | 65.45 | 66.01 | 313,859 | +0.25(+0.38%) |
Jul 19, 2017 | 66.07 | 66.44 | 65.72 | 65.76 | 536,427 | -0.73(-1.10%) |
Jul 18, 2017 | 67.20 | 67.22 | 65.85 | 66.49 | 414,101 | +0.24(+0.36%) |
Jul 17, 2017 | 66.84 | 66.93 | 65.95 | 66.25 | 439,408 | -0.74(-1.10%) |
Jul 14, 2017 | 67.16 | 66.63 | 66.99 | 395,394 | +0.05(+0.07%) | |
Jul 13, 2017 | 66.48 | 67.02 | 66.48 | 66.94 | 417,820 | +0.32(+0.48%) |
Jul 12, 2017 | 66.20 | 66.83 | 66.02 | 66.62 | 442,667 | +0.59(+0.89%) |
Jul 11, 2017 | 66.04 | 66.14 | 65.56 | 66.03 | 293,086 | -0.01(-0.02%) |
Jul 10, 2017 | 65.66 | 66.27 | 65.46 | 66.04 | 297,265 | +0.38(+0.58%) |
Jul 07, 2017 | 65.03 | 65.75 | 64.69 | 65.66 | 297,627 | +0.25(+0.38%) |
Jul 06, 2017 | 64.98 | 65.65 | 64.74 | 65.41 | 454,265 | -0.26(-0.40%) |
Jul 05, 2017 | 65.53 | 65.83 | 64.97 | 65.67 | 468,970 | +0.09(+0.14%) |
Jul 04, 2017 | 66.27 | 66.61 | 65.25 | 65.58 | 232,489 | -0.68(-1.03%) |
Jul 03, 2017 | 66.26 | 66.26 | 66.26 | 66.26 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 66.28 | 66.60 | 65.75 | 66.26 | 518,418 | -0.10(-0.15%) |
Jun 29, 2017 | 67.22 | 67.22 | 65.64 | 66.36 | 540,619 | -1.01(-1.50%) |
Jun 28, 2017 | 67.75 | 68.05 | 67.10 | 67.37 | 269,509 | -0.38(-0.56%) |
Jun 27, 2017 | 67.63 | 67.87 | 67.30 | 67.75 | 575,888 | -0.26(-0.38%) |
Jun 26, 2017 | 67.95 | 68.48 | 67.70 | 68.01 | 446,749 | +0.07(+0.10%) |
Jun 23, 2017 | 67.54 | 68.27 | 67.43 | 67.94 | 452,348 | +0.31(+0.46%) |
Jun 22, 2017 | 67.07 | 67.81 | 66.71 | 67.63 | 376,694 | +0.44(+0.65%) |
Jun 21, 2017 | 66.70 | 67.35 | 66.56 | 67.19 | 306,426 | +0.55(+0.83%) |
Jun 20, 2017 | 66.50 | 66.93 | 66.46 | 66.64 | 434,162 | -0.19(-0.28%) |
Jun 19, 2017 | 66.33 | 66.98 | 66.26 | 66.83 | 476,277 | +0.86(+1.30%) |
Jun 16, 2017 | 65.92 | 66.17 | 65.45 | 65.97 | 2,059,557 | -0.10(-0.15%) |
Jun 15, 2017 | 65.35 | 66.15 | 65.04 | 66.07 | 734,363 | +0.38(+0.58%) |
Jun 14, 2017 | 66.11 | 66.22 | 65.55 | 65.69 | 583,423 | -0.42(-0.64%) |
Jun 13, 2017 | 66.19 | 66.40 | 65.55 | 66.11 | 657,539 | -0.04(-0.06%) |
Jun 12, 2017 | 66.65 | 67.15 | 65.77 | 66.15 | 802,035 | -0.99(-1.47%) |
Jun 09, 2017 | 67.84 | 68.24 | 66.50 | 67.14 | 532,491 | -0.70(-1.03%) |
Jun 08, 2017 | 67.28 | 67.89 | 67.12 | 67.84 | 360,484 | +0.55(+0.82%) |
Jun 07, 2017 | 67.34 | 67.71 | 67.05 | 67.29 | 441,017 | -0.04(-0.06%) |
Jun 06, 2017 | 67.88 | 67.99 | 67.20 | 67.33 | 321,800 | -0.70(-1.03%) |
Jun 05, 2017 | 68.85 | 68.85 | 67.78 | 68.03 | 317,540 | -1.04(-1.51%) |
Jun 02, 2017 | 68.41 | 69.22 | 67.93 | 69.07 | 568,340 | +0.70(+1.02%) |
Jun 01, 2017 | 67.03 | 68.41 | 67.03 | 68.37 | 613,400 | +1.40(+2.09%) |
May 31, 2017 | 66.76 | 67.05 | 66.13 | 66.97 | 712,312 | +0.19(+0.28%) |
May 30, 2017 | 65.99 | 66.84 | 65.90 | 66.78 | 321,571 | +0.53(+0.80%) |
May 29, 2017 | 66.12 | 66.65 | 65.85 | 66.25 | 116,753 | +0.04(+0.06%) |
May 26, 2017 | 66.57 | 66.60 | 65.96 | 66.21 | 281,699 | -0.19(-0.29%) |
May 25, 2017 | 66.08 | 66.67 | 65.84 | 66.40 | 236,615 | +0.43(+0.65%) |
May 24, 2017 | 65.55 | 65.98 | 65.30 | 65.97 | 320,193 | +0.19(+0.29%) |
May 23, 2017 | 65.91 | 66.00 | 65.44 | 65.78 | 480,124 | -0.06(-0.09%) |
May 19, 2017 | 65.57 | 66.08 | 65.39 | 65.84 | 401,910 | +0.42(+0.64%) |
May 18, 2017 | 65.23 | 65.95 | 65.04 | 65.42 | 592,608 | +0.08(+0.12%) |
May 17, 2017 | 66.40 | 66.74 | 65.31 | 65.34 | 875,813 | -1.57(-2.35%) |
May 16, 2017 | 66.80 | 67.09 | 66.78 | 66.91 | 701,837 | +0.13(+0.19%) |
May 15, 2017 | 66.56 | 67.07 | 66.49 | 66.78 | 752,438 | +0.23(+0.35%) |
May 12, 2017 | 66.46 | 66.74 | 66.28 | 66.55 | 389,552 | +0.02(+0.03%) |
May 11, 2017 | 66.00 | 66.81 | 65.91 | 66.53 | 771,222 | +0.37(+0.56%) |
May 10, 2017 | 65.60 | 66.22 | 65.29 | 66.16 | 520,967 | +0.54(+0.82%) |
May 09, 2017 | 65.99 | 66.21 | 65.02 | 65.62 | 557,202 | -0.38(-0.58%) |
May 08, 2017 | 65.73 | 66.37 | 65.73 | 66.00 | 598,093 | +0.20(+0.30%) |
May 05, 2017 | 65.94 | 66.22 | 65.41 | 65.80 | 491,420 | -0.08(-0.12%) |
May 04, 2017 | 65.58 | 66.15 | 64.80 | 65.88 | 799,322 | +0.33(+0.50%) |
May 03, 2017 | 65.42 | 67.27 | 65.21 | 65.55 | 1,053,642 | -1.25(-1.87%) |
May 02, 2017 | 66.74 | 67.12 | 66.28 | 66.80 | 754,461 | +0.31(+0.47%) |