Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 66.73 | 66.89 | 66.71 | 66.89 | 3,738 | +0.14(+0.21%) |
Jul 28, 2017 | 66.60 | 66.84 | 66.60 | 66.75 | 6,583 | -0.06(-0.09%) |
Jul 27, 2017 | 66.66 | 66.81 | 66.45 | 66.81 | 6,757 | +0.05(+0.07%) |
Jul 26, 2017 | 66.94 | 66.94 | 66.73 | 66.76 | 4,734 | -0.16(-0.24%) |
Jul 25, 2017 | 66.24 | 67.05 | 66.24 | 66.92 | 22,459 | +0.52(+0.78%) |
Jul 24, 2017 | 66.31 | 66.41 | 66.31 | 66.40 | 5,911 | -0.08(-0.12%) |
Jul 21, 2017 | 66.37 | 66.48 | 66.37 | 66.48 | 2,821 | -0.31(-0.46%) |
Jul 20, 2017 | 66.83 | 66.87 | 66.62 | 66.79 | 2,173 | -0.02(-0.03%) |
Jul 19, 2017 | 66.73 | 66.84 | 66.67 | 66.81 | 5,904 | +0.30(+0.45%) |
Jul 18, 2017 | 66.68 | 66.68 | 66.46 | 66.51 | 5,402 | -0.42(-0.63%) |
Jul 17, 2017 | 66.80 | 67.09 | 66.80 | 66.93 | 9,187 | -0.03(-0.04%) |
Jul 14, 2017 | 66.83 | 66.96 | 66.69 | 66.96 | 18,160 | +0.20(+0.30%) |
Jul 13, 2017 | 66.50 | 66.76 | 66.46 | 66.76 | 3,799 | +0.32(+0.49%) |
Jul 12, 2017 | 66.37 | 66.62 | 66.37 | 66.44 | 4,585 | +0.41(+0.63%) |
Jul 11, 2017 | 66.15 | 66.15 | 65.92 | 66.03 | 3,011 | -0.19(-0.29%) |
Jul 10, 2017 | 66.09 | 66.22 | 66.05 | 66.22 | 3,736 | -0.14(-0.21%) |
Jul 07, 2017 | 65.74 | 66.42 | 65.74 | 66.36 | 4,499 | +0.56(+0.85%) |
Jul 06, 2017 | 66.23 | 66.23 | 65.76 | 65.80 | 3,616 | -0.88(-1.32%) |
Jul 05, 2017 | 66.79 | 66.79 | 66.49 | 66.68 | 11,951 | -0.23(-0.34%) |
Jul 03, 2017 | 66.81 | 66.92 | 66.76 | 66.91 | 10,657 | +0.58(+0.87%) |
Jun 30, 2017 | 66.39 | 66.13 | 66.33 | 1,510 | +0.20(+0.30%) | |
Jun 29, 2017 | 66.27 | 66.48 | 65.69 | 66.13 | 13,424 | -0.25(-0.37%) |
Jun 28, 2017 | 66.25 | 66.45 | 66.25 | 66.38 | 10,799 | +0.76(+1.16%) |
Jun 27, 2017 | 66.03 | 66.06 | 65.62 | 65.62 | 4,516 | -0.14(-0.21%) |
Jun 26, 2017 | 65.33 | 65.84 | 65.33 | 65.76 | 5,541 | +0.41(+0.63%) |
Jun 23, 2017 | 65.02 | 65.38 | 65.02 | 65.35 | 2,125 | -0.12(-0.18%) |
Jun 22, 2017 | 65.18 | 65.47 | 65.18 | 65.47 | 6,668 | +0.18(+0.27%) |
Jun 21, 2017 | 65.57 | 65.64 | 65.25 | 65.29 | 5,310 | -0.34(-0.52%) |
Jun 20, 2017 | 65.89 | 65.96 | 65.63 | 65.63 | 4,245 | -0.63(-0.96%) |
Jun 19, 2017 | 65.86 | 66.26 | 65.66 | 66.26 | 8,096 | +0.64(+0.98%) |
Jun 16, 2017 | 65.34 | 65.63 | 65.34 | 65.62 | 3,960 | -0.12(-0.18%) |
Jun 15, 2017 | 65.79 | 65.79 | 65.62 | 65.74 | 2,591 | -0.23(-0.35%) |
Jun 14, 2017 | 66.18 | 66.18 | 65.80 | 65.97 | 3,498 | -0.18(-0.27%) |
Jun 13, 2017 | 66.17 | 66.21 | 66.05 | 66.15 | 5,699 | +0.33(+0.50%) |
Jun 12, 2017 | 66.14 | 66.14 | 65.80 | 65.82 | 3,711 | +0.10(+0.15%) |
Jun 09, 2017 | 65.39 | 65.76 | 65.37 | 65.72 | 21,848 | +0.54(+0.83%) |
Jun 08, 2017 | 64.79 | 65.32 | 64.79 | 65.18 | 4,677 | +0.19(+0.29%) |
Jun 07, 2017 | 64.93 | 64.99 | 64.74 | 64.99 | 12,475 | +0.26(+0.40%) |
Jun 06, 2017 | 64.81 | 64.81 | 64.65 | 64.73 | 2,736 | -0.37(-0.57%) |
Jun 05, 2017 | 65.23 | 65.31 | 65.09 | 65.10 | 7,051 | -0.37(-0.57%) |
Jun 02, 2017 | 65.44 | 65.47 | 65.32 | 65.47 | 4,551 | +0.24(+0.37%) |
Jun 01, 2017 | 64.39 | 65.26 | 64.39 | 65.23 | 8,112 | +0.96(+1.49%) |
May 31, 2017 | 64.47 | 64.47 | 63.86 | 64.27 | 15,641 | +0.02(+0.03%) |
May 30, 2017 | 64.23 | 64.77 | 64.22 | 64.25 | 121,843 | -0.29(-0.45%) |
May 26, 2017 | 64.62 | 64.62 | 64.48 | 64.54 | 5,773 | -0.17(-0.26%) |
May 25, 2017 | 64.29 | 64.79 | 64.29 | 64.71 | 4,767 | +0.53(+0.83%) |
May 24, 2017 | 64.09 | 64.25 | 64.06 | 64.18 | 5,798 | -0.02(-0.04%) |
May 23, 2017 | 64.49 | 64.49 | 64.12 | 64.20 | 5,900 | -0.07(-0.10%) |
May 22, 2017 | 64.21 | 64.34 | 64.15 | 64.27 | 4,790 | +0.36(+0.56%) |
May 19, 2017 | 63.47 | 64.15 | 63.47 | 63.91 | 5,390 | +0.62(+0.98%) |
May 18, 2017 | 63.07 | 63.55 | 63.07 | 63.29 | 7,489 | +0.03(+0.05%) |
May 17, 2017 | 64.18 | 64.18 | 63.26 | 63.26 | 11,246 | -1.40(-2.17%) |
May 16, 2017 | 64.87 | 64.87 | 64.50 | 64.66 | 3,607 | -0.14(-0.22%) |
May 15, 2017 | 64.78 | 64.90 | 64.78 | 64.80 | 4,073 | +0.40(+0.62%) |
May 12, 2017 | 64.74 | 64.74 | 64.34 | 64.40 | 12,331 | -0.60(-0.92%) |
May 11, 2017 | 64.91 | 65.01 | 64.79 | 65.00 | 5,067 | -0.48(-0.73%) |
May 10, 2017 | 65.37 | 65.50 | 65.26 | 65.48 | 6,129 | +0.32(+0.49%) |
May 09, 2017 | 65.37 | 65.46 | 65.16 | 65.16 | 10,501 | +0.01(+0.01%) |
May 08, 2017 | 65.18 | 65.38 | 65.11 | 65.15 | 9,126 | -0.10(-0.15%) |
May 05, 2017 | 65.02 | 65.25 | 64.98 | 65.25 | 7,736 | +0.17(+0.27%) |
May 04, 2017 | 65.19 | 65.26 | 64.87 | 65.08 | 4,329 | +0.05(+0.08%) |
May 03, 2017 | 65.05 | 65.24 | 64.81 | 65.02 | 18,749 | -0.37(-0.56%) |
May 02, 2017 | 64.95 | 65.39 | 64.95 | 65.39 | 5,670 | +0.32(+0.49%) |