Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 65.57 | 65.62 | 64.72 | 64.78 | 935,040 | -0.69(-1.05%) |
Jul 28, 2017 | 64.89 | 65.60 | 64.69 | 65.47 | 763,086 | +0.59(+0.91%) |
Jul 27, 2017 | 64.75 | 64.91 | 64.17 | 64.88 | 998,645 | -0.01(-0.02%) |
Jul 26, 2017 | 65.24 | 65.26 | 64.23 | 64.89 | 866,708 | -0.48(-0.73%) |
Jul 25, 2017 | 65.55 | 65.95 | 64.89 | 65.37 | 989,545 | -0.11(-0.17%) |
Jul 24, 2017 | 65.75 | 66.15 | 65.32 | 65.48 | 996,732 | -0.28(-0.43%) |
Jul 21, 2017 | 66.18 | 66.48 | 65.50 | 65.76 | 1,029,831 | -0.66(-0.99%) |
Jul 20, 2017 | 65.40 | 66.64 | 65.40 | 66.42 | 1,351,677 | +1.01(+1.54%) |
Jul 19, 2017 | 65.35 | 65.67 | 65.05 | 65.41 | 874,702 | +0.20(+0.31%) |
Jul 18, 2017 | 65.26 | 65.32 | 64.51 | 65.21 | 1,544,168 | -0.06(-0.09%) |
Jul 17, 2017 | 64.83 | 65.74 | 64.52 | 65.27 | 1,382,083 | +0.57(+0.88%) |
Jul 14, 2017 | 64.18 | 65.00 | 64.13 | 64.70 | 1,359,506 | +0.46(+0.72%) |
Jul 13, 2017 | 63.90 | 64.46 | 63.36 | 64.24 | 800,054 | +0.36(+0.56%) |
Jul 12, 2017 | 63.67 | 64.23 | 63.46 | 63.88 | 1,239,040 | +0.52(+0.82%) |
Jul 11, 2017 | 62.61 | 63.48 | 62.43 | 63.36 | 1,434,631 | +1.02(+1.64%) |
Jul 10, 2017 | 63.16 | 63.42 | 62.11 | 62.34 | 2,410,320 | -1.08(-1.70%) |
Jul 07, 2017 | 63.05 | 63.48 | 62.35 | 63.42 | 1,060,004 | +0.37(+0.59%) |
Jul 06, 2017 | 64.10 | 64.24 | 62.98 | 63.05 | 1,420,868 | -1.05(-1.64%) |
Jul 05, 2017 | 64.41 | 64.54 | 63.49 | 64.10 | 1,326,958 | -0.28(-0.43%) |
Jul 03, 2017 | 64.91 | 64.96 | 64.35 | 64.38 | 444,299 | -0.38(-0.59%) |
Jun 30, 2017 | 64.21 | 65.29 | 64.11 | 64.76 | 1,671,574 | +0.70(+1.09%) |
Jun 29, 2017 | 64.81 | 64.93 | 63.60 | 64.06 | 880,785 | -0.66(-1.02%) |
Jun 28, 2017 | 64.50 | 65.15 | 64.12 | 64.72 | 932,358 | +0.60(+0.94%) |
Jun 27, 2017 | 64.46 | 64.88 | 64.06 | 64.12 | 1,005,212 | -0.33(-0.51%) |
Jun 26, 2017 | 63.86 | 64.89 | 63.77 | 64.45 | 1,149,985 | -0.44(-0.68%) |
Jun 23, 2017 | 65.19 | 65.44 | 64.78 | 64.89 | 2,131,162 | -0.18(-0.28%) |
Jun 22, 2017 | 64.29 | 65.25 | 63.93 | 65.07 | 1,972,666 | +0.78(+1.21%) |
Jun 21, 2017 | 65.16 | 65.40 | 63.91 | 64.29 | 1,464,664 | -0.79(-1.21%) |
Jun 20, 2017 | 65.87 | 65.88 | 64.82 | 65.08 | 1,233,060 | -0.97(-1.47%) |
Jun 19, 2017 | 66.01 | 66.26 | 65.86 | 66.05 | 970,171 | -0.12(-0.18%) |
Jun 16, 2017 | 65.75 | 66.22 | 65.02 | 66.17 | 1,774,123 | +0.61(+0.93%) |
Jun 15, 2017 | 66.01 | 66.08 | 65.05 | 65.56 | 786,437 | -0.41(-0.62%) |
Jun 14, 2017 | 65.87 | 66.16 | 65.41 | 65.97 | 1,045,885 | +0.36(+0.55%) |
Jun 13, 2017 | 65.18 | 66.14 | 64.91 | 65.61 | 1,024,445 | +0.39(+0.60%) |
Jun 12, 2017 | 64.59 | 65.91 | 64.59 | 65.22 | 1,529,793 | +0.75(+1.16%) |
Jun 09, 2017 | 63.50 | 64.54 | 63.46 | 64.47 | 1,038,664 | +0.86(+1.35%) |
Jun 08, 2017 | 64.25 | 63.00 | 63.61 | 1,872,662 | -0.44(-0.69%) | |
Jun 07, 2017 | 65.17 | 65.25 | 63.95 | 64.05 | 2,455,514 | -1.43(-2.18%) |
Jun 06, 2017 | 65.59 | 65.64 | 64.81 | 65.48 | 810,194 | -0.21(-0.32%) |
Jun 05, 2017 | 66.29 | 66.64 | 65.43 | 65.69 | 970,768 | -0.74(-1.11%) |
Jun 02, 2017 | 67.50 | 67.50 | 66.26 | 66.43 | 1,393,932 | -0.99(-1.47%) |
Jun 01, 2017 | 66.23 | 67.58 | 66.10 | 67.42 | 1,318,226 | +1.16(+1.75%) |
May 31, 2017 | 65.33 | 66.32 | 65.13 | 66.26 | 1,768,254 | +1.06(+1.63%) |
May 30, 2017 | 64.46 | 65.31 | 64.36 | 65.20 | 1,403,065 | +0.45(+0.69%) |
May 26, 2017 | 66.44 | 66.78 | 64.31 | 64.75 | 2,171,571 | -1.52(-2.29%) |
May 25, 2017 | 64.77 | 67.04 | 64.77 | 66.27 | 2,150,649 | +1.50(+2.32%) |
May 24, 2017 | 64.99 | 65.05 | 64.53 | 64.77 | 1,262,295 | -0.11(-0.17%) |
May 23, 2017 | 64.61 | 65.03 | 64.45 | 64.88 | 1,282,367 | +0.18(+0.28%) |
May 22, 2017 | 64.64 | 65.02 | 64.42 | 64.70 | 1,505,663 | +0.13(+0.20%) |
May 19, 2017 | 64.11 | 65.02 | 63.85 | 64.57 | 1,566,625 | +0.47(+0.73%) |
May 18, 2017 | 64.10 | 64.45 | 63.44 | 64.10 | 1,593,596 | +0.15(+0.23%) |
May 17, 2017 | 62.09 | 64.18 | 61.48 | 63.95 | 3,119,104 | +1.86(+3.00%) |
May 16, 2017 | 65.90 | 65.90 | 61.70 | 62.09 | 4,902,029 | -3.94(-5.97%) |
May 15, 2017 | 66.62 | 66.90 | 65.89 | 66.03 | 1,260,063 | -0.61(-0.92%) |
May 12, 2017 | 66.75 | 66.89 | 66.50 | 66.64 | 911,557 | -0.24(-0.36%) |
May 11, 2017 | 66.41 | 67.01 | 66.21 | 66.88 | 1,012,756 | +0.34(+0.51%) |
May 10, 2017 | 65.74 | 66.77 | 65.74 | 66.54 | 1,330,910 | +0.67(+1.02%) |
May 09, 2017 | 65.46 | 66.05 | 65.19 | 65.87 | 1,179,287 | +0.48(+0.73%) |
May 08, 2017 | 65.53 | 65.92 | 65.20 | 65.39 | 1,307,101 | -0.06(-0.09%) |
May 05, 2017 | 65.40 | 65.65 | 64.69 | 65.45 | 1,974,895 | +0.21(+0.32%) |
May 04, 2017 | 66.50 | 66.70 | 64.81 | 65.24 | 2,337,052 | -1.21(-1.82%) |
May 03, 2017 | 69.00 | 69.44 | 66.10 | 66.45 | 3,226,139 | -3.64(-5.19%) |
May 02, 2017 | 69.30 | 70.16 | 68.96 | 70.09 | 1,953,285 | +1.01(+1.46%) |