Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 70.69 | 71.15 | 70.58 | 70.84 | 7,072,033 | +0.16(+0.23%) |
Jul 28, 2017 | 70.67 | 70.81 | 70.44 | 70.68 | 5,617,929 | +0.03(+0.04%) |
Jul 27, 2017 | 69.71 | 70.72 | 69.50 | 70.65 | 9,092,706 | +0.78(+1.12%) |
Jul 26, 2017 | 69.56 | 70.11 | 69.02 | 69.87 | 7,583,507 | +0.34(+0.48%) |
Jul 25, 2017 | 68.73 | 69.84 | 68.54 | 69.54 | 12,989,910 | +1.44(+2.12%) |
Jul 24, 2017 | 67.33 | 68.33 | 67.33 | 68.09 | 8,342,105 | +0.66(+0.97%) |
Jul 21, 2017 | 67.16 | 67.51 | 66.92 | 67.44 | 8,077,414 | +0.12(+0.17%) |
Jul 20, 2017 | 67.50 | 67.04 | 67.32 | 5,606,256 | +0.13(+0.20%) | |
Jul 19, 2017 | 67.50 | 66.95 | 67.19 | 5,999,985 | -0.29(-0.43%) | |
Jul 18, 2017 | 67.53 | 67.79 | 67.31 | 67.48 | 4,872,258 | -0.15(-0.22%) |
Jul 17, 2017 | 67.56 | 68.08 | 67.47 | 67.63 | 9,976,843 | +0.03(+0.04%) |
Jul 14, 2017 | 67.54 | 67.80 | 67.23 | 67.61 | 10,334,124 | +1.14(+1.72%) |
Jul 13, 2017 | 66.13 | 66.64 | 66.04 | 66.46 | 9,214,480 | +0.98(+1.50%) |
Jul 12, 2017 | 65.23 | 65.72 | 65.23 | 65.48 | 6,436,520 | +0.42(+0.64%) |
Jul 11, 2017 | 64.98 | 65.58 | 64.94 | 65.06 | 8,504,590 | +0.21(+0.33%) |
Jul 10, 2017 | 66.55 | 66.69 | 64.76 | 64.85 | 17,012,446 | -1.86(-2.79%) |
Jul 07, 2017 | 67.00 | 67.15 | 66.46 | 66.71 | 5,992,646 | -0.12(-0.19%) |
Jul 06, 2017 | 66.73 | 67.28 | 66.63 | 66.84 | 6,957,850 | +0.13(+0.20%) |
Jul 05, 2017 | 66.91 | 67.26 | 66.57 | 66.70 | 6,817,624 | -0.04(-0.05%) |
Jul 03, 2017 | 67.16 | 67.61 | 66.50 | 66.74 | 5,474,916 | -0.28(-0.42%) |
Jun 30, 2017 | 67.38 | 67.52 | 67.01 | 67.02 | 7,861,513 | -0.22(-0.33%) |
Jun 29, 2017 | 67.53 | 67.59 | 66.85 | 67.24 | 7,974,999 | -0.51(-0.76%) |
Jun 28, 2017 | 67.53 | 68.01 | 67.52 | 67.76 | 7,891,690 | +0.44(+0.66%) |
Jun 27, 2017 | 66.86 | 67.63 | 66.82 | 67.31 | 7,288,079 | +0.45(+0.68%) |
Jun 26, 2017 | 66.38 | 67.24 | 66.35 | 66.86 | 9,696,357 | +0.58(+0.88%) |
Jun 23, 2017 | 66.95 | 67.11 | 66.02 | 66.28 | 14,770,086 | -0.60(-0.90%) |
Jun 22, 2017 | 67.33 | 67.36 | 66.69 | 66.88 | 9,159,122 | -0.64(-0.94%) |
Jun 21, 2017 | 66.95 | 67.84 | 66.93 | 67.52 | 10,175,433 | +0.62(+0.93%) |
Jun 20, 2017 | 67.20 | 67.23 | 66.70 | 66.90 | 11,312,419 | +0.04(+0.05%) |
Jun 19, 2017 | 66.76 | 67.31 | 65.99 | 66.86 | 18,172,380 | +0.23(+0.35%) |
Jun 16, 2017 | 65.49 | 66.86 | 64.91 | 66.63 | 63,497,380 | -3.25(-4.65%) |
Jun 15, 2017 | 70.12 | 70.23 | 68.86 | 69.88 | 12,756,571 | -0.88(-1.24%) |
Jun 14, 2017 | 70.42 | 70.88 | 70.19 | 70.76 | 5,653,273 | +0.34(+0.48%) |
Jun 13, 2017 | 70.15 | 70.47 | 69.86 | 70.42 | 6,242,157 | +0.25(+0.35%) |
Jun 12, 2017 | 70.32 | 71.18 | 69.82 | 70.17 | 11,755,430 | -0.16(-0.23%) |
Jun 09, 2017 | 69.99 | 70.46 | 69.71 | 70.33 | 10,620,106 | +0.43(+0.62%) |
Jun 08, 2017 | 70.95 | 69.28 | 69.90 | 12,345,121 | -0.19(-0.28%) | |
Jun 07, 2017 | 70.03 | 70.40 | 69.73 | 70.09 | 9,610,859 | +0.19(+0.28%) |
Jun 06, 2017 | 70.34 | 70.46 | 69.31 | 69.90 | 13,014,033 | -1.18(-1.66%) |
Jun 05, 2017 | 70.49 | 71.27 | 70.39 | 71.08 | 11,456,157 | +0.57(+0.80%) |
Jun 02, 2017 | 70.67 | 70.79 | 70.16 | 70.51 | 9,029,474 | -0.17(-0.24%) |
Jun 01, 2017 | 69.64 | 70.68 | 69.61 | 70.68 | 9,205,663 | +1.07(+1.54%) |
May 31, 2017 | 69.39 | 69.89 | 69.27 | 69.61 | 9,261,262 | +0.40(+0.58%) |
May 30, 2017 | 69.08 | 69.43 | 69.01 | 69.21 | 6,109,276 | +0.02(+0.03%) |
May 26, 2017 | 69.40 | 69.55 | 68.89 | 69.19 | 6,917,128 | -0.16(-0.23%) |
May 25, 2017 | 69.40 | 69.83 | 69.21 | 69.35 | 6,927,483 | +0.14(+0.20%) |
May 24, 2017 | 69.57 | 69.61 | 69.20 | 69.21 | 8,471,988 | -0.30(-0.43%) |
May 23, 2017 | 69.59 | 69.94 | 69.47 | 69.51 | 8,564,783 | -0.05(-0.08%) |
May 22, 2017 | 69.65 | 69.96 | 69.34 | 69.56 | 10,043,914 | -0.19(-0.28%) |
May 19, 2017 | 69.05 | 70.35 | 68.87 | 69.76 | 20,982,158 | +1.09(+1.59%) |
May 18, 2017 | 68.09 | 68.78 | 67.42 | 68.67 | 21,637,574 | +2.14(+3.22%) |
May 17, 2017 | 66.52 | 67.07 | 66.38 | 66.53 | 12,386,660 | +0.01(+0.01%) |
May 16, 2017 | 67.47 | 67.54 | 66.49 | 66.52 | 9,453,031 | -1.05(-1.55%) |
May 15, 2017 | 67.13 | 67.72 | 67.13 | 67.56 | 9,986,351 | +0.51(+0.77%) |
May 12, 2017 | 67.26 | 67.53 | 66.75 | 67.05 | 6,654,174 | -0.37(-0.55%) |
May 11, 2017 | 67.62 | 67.94 | 67.24 | 67.42 | 9,425,700 | -0.50(-0.74%) |
May 10, 2017 | 67.60 | 68.00 | 67.47 | 67.93 | 8,482,334 | +0.43(+0.64%) |
May 09, 2017 | 67.25 | 67.78 | 67.15 | 67.49 | 9,384,106 | +0.53(+0.79%) |
May 08, 2017 | 67.30 | 67.32 | 66.92 | 66.96 | 7,402,425 | -0.33(-0.50%) |
May 05, 2017 | 67.23 | 67.39 | 67.02 | 67.30 | 6,363,194 | +0.14(+0.21%) |
May 04, 2017 | 66.80 | 67.21 | 66.71 | 67.16 | 6,252,979 | +0.51(+0.77%) |
May 03, 2017 | 66.33 | 66.75 | 66.13 | 66.65 | 6,278,922 | +0.21(+0.32%) |
May 02, 2017 | 66.24 | 66.60 | 66.20 | 66.44 | 8,319,072 | +0.26(+0.39%) |