Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 67.61 | 68.31 | 67.57 | 68.07 | 7,118,571 | +0.56(+0.83%) |
Jul 28, 2017 | 67.27 | 67.79 | 66.96 | 67.51 | 6,249,968 | -0.22(-0.32%) |
Jul 27, 2017 | 68.70 | 69.04 | 67.01 | 67.73 | 8,550,957 | -0.89(-1.29%) |
Jul 26, 2017 | 69.01 | 70.04 | 68.14 | 68.62 | 8,384,286 | +0.95(+1.40%) |
Jul 25, 2017 | 67.39 | 68.12 | 67.00 | 67.67 | 7,730,298 | +0.39(+0.58%) |
Jul 24, 2017 | 68.06 | 68.07 | 67.01 | 67.28 | 5,233,151 | -0.65(-0.95%) |
Jul 21, 2017 | 67.73 | 68.18 | 67.34 | 67.93 | 5,529,784 | -0.82(-1.20%) |
Jul 20, 2017 | 68.34 | 68.85 | 68.09 | 68.75 | 4,528,373 | +0.44(+0.65%) |
Jul 19, 2017 | 68.58 | 68.76 | 68.06 | 68.31 | 3,768,887 | +0.00(+0.00%) |
Jul 18, 2017 | 67.76 | 68.35 | 67.47 | 68.31 | 3,335,871 | +0.42(+0.61%) |
Jul 17, 2017 | 68.03 | 68.18 | 67.74 | 67.89 | 3,575,472 | -0.28(-0.41%) |
Jul 14, 2017 | 67.30 | 68.27 | 67.22 | 68.18 | 4,395,724 | +1.21(+1.81%) |
Jul 13, 2017 | 66.85 | 67.33 | 66.73 | 66.96 | 4,056,648 | +0.02(+0.02%) |
Jul 12, 2017 | 66.06 | 66.96 | 66.06 | 66.95 | 4,680,766 | +1.23(+1.87%) |
Jul 11, 2017 | 65.50 | 65.80 | 65.08 | 65.72 | 3,282,579 | +0.22(+0.33%) |
Jul 10, 2017 | 65.21 | 65.76 | 64.79 | 65.50 | 4,343,801 | +0.25(+0.38%) |
Jul 07, 2017 | 64.28 | 65.40 | 64.28 | 65.25 | 6,426,249 | +1.35(+2.11%) |
Jul 06, 2017 | 63.35 | 64.59 | 63.35 | 63.90 | 6,070,406 | -0.04(-0.07%) |
Jul 05, 2017 | 63.71 | 64.44 | 63.39 | 63.94 | 8,035,349 | +0.42(+0.65%) |
Jul 03, 2017 | 64.39 | 64.55 | 63.52 | 63.53 | 4,202,663 | -0.43(-0.68%) |
Jun 30, 2017 | 64.59 | 64.59 | 63.69 | 63.96 | 5,648,317 | +0.02(+0.04%) |
Jun 29, 2017 | 64.43 | 64.79 | 63.12 | 63.94 | 7,991,900 | -0.96(-1.49%) |
Jun 28, 2017 | 64.53 | 65.03 | 63.98 | 64.90 | 7,652,100 | +0.92(+1.44%) |
Jun 27, 2017 | 64.85 | 65.08 | 63.97 | 63.98 | 6,972,400 | -1.13(-1.74%) |
Jun 26, 2017 | 66.55 | 66.59 | 65.05 | 65.11 | 5,909,342 | -1.06(-1.60%) |
Jun 23, 2017 | 66.53 | 66.16 | 4,874,295 | +0.44(+0.67%) | ||
Jun 22, 2017 | 66.47 | 66.56 | 65.64 | 65.72 | 4,002,265 | -0.52(-0.78%) |
Jun 21, 2017 | 66.26 | 66.45 | 65.87 | 66.24 | 5,194,292 | +0.08(+0.13%) |
Jun 20, 2017 | 67.48 | 67.54 | 66.13 | 66.16 | 4,608,112 | -1.54(-2.27%) |
Jun 19, 2017 | 66.82 | 67.72 | 66.75 | 67.69 | 4,292,751 | +1.43(+2.16%) |
Jun 16, 2017 | 66.39 | 66.70 | 65.70 | 66.26 | 7,513,371 | -0.32(-0.47%) |
Jun 15, 2017 | 65.97 | 66.85 | 65.86 | 66.58 | 3,682,368 | -0.07(-0.10%) |
Jun 14, 2017 | 67.56 | 67.75 | 66.05 | 66.65 | 4,743,916 | -0.69(-1.02%) |
Jun 13, 2017 | 67.69 | 68.01 | 67.01 | 67.34 | 5,201,667 | -0.05(-0.07%) |
Jun 12, 2017 | 66.36 | 67.61 | 66.24 | 67.39 | 8,114,127 | +0.12(+0.19%) |
Jun 09, 2017 | 70.03 | 70.38 | 66.46 | 67.26 | 8,197,644 | -2.86(-4.08%) |
Jun 08, 2017 | 69.17 | 70.14 | 68.69 | 70.12 | 5,304,465 | +1.21(+1.75%) |
Jun 07, 2017 | 68.84 | 69.37 | 68.47 | 68.92 | 4,526,366 | +0.56(+0.81%) |
Jun 06, 2017 | 67.89 | 68.90 | 67.77 | 68.36 | 3,944,283 | +0.28(+0.41%) |
Jun 05, 2017 | 67.89 | 68.49 | 67.89 | 68.08 | 3,114,982 | +0.21(+0.31%) |
Jun 02, 2017 | 68.14 | 68.15 | 67.23 | 67.87 | 5,684,115 | +0.12(+0.17%) |
Jun 01, 2017 | 68.68 | 68.89 | 67.52 | 67.75 | 5,196,078 | -0.83(-1.21%) |
May 31, 2017 | 68.34 | 69.21 | 68.33 | 68.58 | 7,822,635 | +0.43(+0.63%) |
May 30, 2017 | 67.34 | 68.34 | 67.34 | 68.15 | 3,918,752 | +0.71(+1.05%) |
May 26, 2017 | 67.49 | 66.78 | 67.44 | 3,382,426 | +0.27(+0.41%) | |
May 25, 2017 | 66.92 | 67.34 | 66.50 | 67.17 | 3,880,547 | +0.62(+0.92%) |
May 24, 2017 | 66.76 | 66.76 | 66.30 | 66.56 | 4,415,979 | +0.30(+0.45%) |
May 23, 2017 | 66.93 | 66.97 | 66.06 | 66.26 | 4,430,637 | -0.57(-0.85%) |
May 22, 2017 | 66.91 | 67.29 | 66.56 | 66.82 | 4,416,710 | +0.06(+0.09%) |
May 19, 2017 | 66.01 | 67.38 | 65.94 | 66.76 | 9,028,663 | +0.89(+1.35%) |
May 18, 2017 | 65.62 | 66.26 | 65.20 | 65.87 | 5,930,750 | +0.46(+0.70%) |
May 17, 2017 | 67.79 | 68.23 | 65.36 | 65.42 | 7,699,840 | -2.98(-4.36%) |
May 16, 2017 | 68.08 | 68.44 | 67.72 | 68.40 | 4,713,065 | +0.60(+0.88%) |
May 15, 2017 | 67.05 | 67.86 | 66.89 | 67.80 | 4,325,241 | +0.71(+1.07%) |
May 12, 2017 | 67.15 | 67.15 | 66.75 | 67.09 | 3,186,055 | +0.24(+0.36%) |
May 11, 2017 | 66.68 | 67.08 | 66.22 | 66.85 | 3,810,989 | -0.07(-0.11%) |
May 10, 2017 | 66.50 | 67.07 | 66.32 | 66.92 | 6,230,745 | +0.86(+1.31%) |
May 09, 2017 | 66.00 | 66.37 | 65.91 | 66.06 | 5,332,142 | -0.01(-0.01%) |
May 08, 2017 | 66.26 | 66.36 | 65.98 | 66.06 | 3,339,642 | -0.14(-0.21%) |
May 05, 2017 | 66.06 | 66.21 | 65.79 | 66.21 | 4,394,774 | +0.27(+0.42%) |
May 04, 2017 | 66.50 | 66.54 | 65.74 | 65.93 | 3,898,550 | -0.39(-0.59%) |
May 03, 2017 | 65.85 | 66.46 | 65.68 | 66.32 | 5,610,932 | +0.43(+0.66%) |
May 02, 2017 | 65.81 | 66.02 | 65.51 | 65.89 | 7,498,626 | -0.03(-0.05%) |