Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 65.65 | 66.22 | 64.73 | 65.71 | 1,084,630 | +0.36(+0.55%) |
Jul 28, 2017 | 65.68 | 65.99 | 64.88 | 65.35 | 1,704,524 | -0.32(-0.49%) |
Jul 27, 2017 | 64.71 | 65.76 | 64.06 | 65.68 | 1,086,141 | +0.83(+1.27%) |
Jul 26, 2017 | 65.20 | 65.43 | 64.46 | 64.85 | 1,437,315 | -0.28(-0.43%) |
Jul 25, 2017 | 63.58 | 65.82 | 63.58 | 65.13 | 1,320,627 | +1.69(+2.66%) |
Jul 24, 2017 | 64.57 | 64.66 | 63.14 | 63.44 | 1,031,841 | -1.60(-2.46%) |
Jul 21, 2017 | 64.03 | 65.16 | 63.53 | 65.04 | 1,391,565 | +0.97(+1.52%) |
Jul 20, 2017 | 63.59 | 64.28 | 63.59 | 64.07 | 900,000 | +0.69(+1.08%) |
Jul 19, 2017 | 62.72 | 63.68 | 62.61 | 63.38 | 1,005,142 | +0.72(+1.15%) |
Jul 18, 2017 | 63.18 | 63.37 | 62.28 | 62.66 | 1,209,852 | -0.59(-0.93%) |
Jul 17, 2017 | 62.11 | 64.27 | 62.11 | 63.25 | 1,145,538 | +1.26(+2.03%) |
Jul 14, 2017 | 61.98 | 62.44 | 61.30 | 61.99 | 1,424,645 | -0.44(-0.71%) |
Jul 13, 2017 | 62.21 | 62.84 | 61.93 | 62.44 | 1,099,889 | +0.55(+0.88%) |
Jul 12, 2017 | 62.61 | 62.98 | 61.86 | 61.89 | 896,532 | -0.43(-0.70%) |
Jul 11, 2017 | 63.06 | 63.17 | 62.16 | 62.32 | 1,584,759 | -0.58(-0.93%) |
Jul 10, 2017 | 62.67 | 63.00 | 61.78 | 62.91 | 1,704,613 | +0.10(+0.17%) |
Jul 07, 2017 | 61.54 | 63.29 | 61.47 | 62.80 | 1,564,944 | +1.54(+2.51%) |
Jul 06, 2017 | 63.30 | 63.50 | 61.12 | 61.26 | 2,154,553 | -2.23(-3.52%) |
Jul 05, 2017 | 64.91 | 65.01 | 62.91 | 63.50 | 1,489,471 | -1.52(-2.34%) |
Jul 03, 2017 | 64.23 | 65.26 | 64.11 | 65.02 | 480,563 | +0.91(+1.42%) |
Jun 30, 2017 | 64.03 | 64.53 | 63.48 | 64.10 | 2,672,924 | +0.43(+0.67%) |
Jun 29, 2017 | 63.46 | 64.14 | 63.03 | 63.68 | 1,004,998 | +0.40(+0.63%) |
Jun 28, 2017 | 63.24 | 63.98 | 63.17 | 63.28 | 920,921 | +0.41(+0.65%) |
Jun 27, 2017 | 62.88 | 63.20 | 62.42 | 62.87 | 1,627,710 | -0.01(-0.01%) |
Jun 26, 2017 | 62.80 | 63.29 | 62.28 | 62.88 | 827,640 | +0.14(+0.22%) |
Jun 23, 2017 | 61.48 | 62.84 | 61.06 | 62.74 | 1,295,036 | +1.12(+1.82%) |
Jun 22, 2017 | 61.32 | 63.80 | 61.16 | 61.62 | 1,856,358 | +0.45(+0.73%) |
Jun 21, 2017 | 60.96 | 61.40 | 60.63 | 61.17 | 2,203,571 | +0.22(+0.35%) |
Jun 20, 2017 | 61.74 | 61.94 | 60.77 | 60.96 | 1,553,987 | -0.66(-1.08%) |
Jun 19, 2017 | 62.13 | 62.21 | 61.48 | 61.62 | 2,055,456 | -0.56(-0.90%) |
Jun 16, 2017 | 61.69 | 62.22 | 61.30 | 62.18 | 2,823,069 | +0.44(+0.71%) |
Jun 15, 2017 | 60.51 | 62.50 | 60.37 | 61.74 | 2,502,019 | +0.85(+1.39%) |
Jun 14, 2017 | 60.88 | 61.02 | 60.01 | 60.90 | 1,514,581 | +0.48(+0.80%) |
Jun 13, 2017 | 60.06 | 60.66 | 59.33 | 60.41 | 1,798,092 | +0.28(+0.47%) |
Jun 12, 2017 | 60.39 | 62.11 | 59.95 | 60.13 | 2,564,900 | -0.39(-0.64%) |
Jun 09, 2017 | 59.51 | 60.63 | 59.09 | 60.52 | 1,638,200 | +0.82(+1.37%) |
Jun 08, 2017 | 60.75 | 59.41 | 59.70 | 2,534,490 | +0.06(+0.10%) | |
Jun 07, 2017 | 59.66 | 60.02 | 59.17 | 59.64 | 2,621,903 | +0.09(+0.16%) |
Jun 06, 2017 | 59.23 | 59.92 | 58.98 | 59.54 | 2,649,956 | -0.12(-0.20%) |
Jun 05, 2017 | 59.64 | 60.14 | 59.31 | 59.66 | 3,073,627 | -0.01(-0.01%) |
Jun 02, 2017 | 60.13 | 60.32 | 59.28 | 59.67 | 2,621,154 | -0.28(-0.47%) |
Jun 01, 2017 | 58.80 | 60.14 | 58.63 | 59.95 | 2,488,839 | +1.47(+2.51%) |
May 31, 2017 | 58.01 | 58.53 | 57.39 | 58.49 | 2,394,418 | +0.40(+0.68%) |
May 30, 2017 | 57.22 | 58.30 | 56.99 | 58.09 | 2,661,543 | +1.06(+1.86%) |
May 26, 2017 | 57.47 | 57.62 | 56.99 | 57.03 | 1,683,532 | -0.35(-0.62%) |
May 25, 2017 | 58.03 | 58.39 | 57.32 | 57.38 | 2,191,592 | -0.14(-0.24%) |
May 24, 2017 | 58.35 | 58.41 | 57.16 | 57.52 | 2,283,826 | -0.88(-1.51%) |
May 23, 2017 | 59.07 | 59.07 | 58.28 | 58.40 | 2,078,040 | -0.47(-0.79%) |
May 22, 2017 | 59.86 | 60.55 | 58.72 | 58.87 | 3,016,672 | -0.91(-1.52%) |
May 19, 2017 | 61.46 | 61.83 | 58.86 | 59.77 | 4,863,609 | -1.80(-2.93%) |
May 18, 2017 | 64.70 | 65.12 | 60.79 | 61.58 | 5,165,657 | -1.18(-1.88%) |
May 17, 2017 | 63.78 | 63.64 | 61.69 | 62.76 | 4,648,149 | -1.03(-1.61%) |
May 16, 2017 | 66.05 | 66.05 | 63.68 | 63.78 | 3,276,078 | -2.25(-3.41%) |
May 15, 2017 | 65.58 | 66.95 | 65.56 | 66.04 | 2,178,442 | +0.13(+0.20%) |
May 12, 2017 | 68.10 | 68.17 | 65.77 | 65.91 | 3,237,010 | -2.44(-3.57%) |
May 11, 2017 | 71.07 | 71.07 | 67.81 | 68.35 | 2,382,316 | -3.31(-4.62%) |
May 10, 2017 | 72.36 | 72.83 | 71.57 | 71.66 | 1,373,859 | -0.85(-1.17%) |
May 09, 2017 | 70.95 | 72.87 | 70.88 | 72.51 | 1,967,783 | +1.68(+2.38%) |
May 08, 2017 | 71.19 | 72.46 | 70.69 | 70.82 | 1,084,770 | -0.01(-0.01%) |
May 05, 2017 | 69.44 | 71.33 | 69.44 | 70.83 | 1,698,601 | +1.53(+2.20%) |
May 04, 2017 | 69.01 | 69.62 | 68.53 | 69.31 | 1,854,705 | +0.41(+0.59%) |
May 03, 2017 | 69.61 | 69.81 | 68.32 | 68.90 | 1,917,652 | -0.81(-1.16%) |
May 02, 2017 | 68.66 | 69.87 | 68.50 | 69.71 | 1,085,032 | +1.29(+1.89%) |