Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 70.00 | 70.37 | 69.26 | 70.03 | 1,699,064 | +0.38(+0.55%) |
Jul 28, 2017 | 69.67 | 70.13 | 69.01 | 69.64 | 2,195,490 | -0.34(-0.49%) |
Jul 27, 2017 | 69.50 | 70.14 | 69.03 | 69.99 | 2,463,962 | +0.48(+0.70%) |
Jul 26, 2017 | 68.43 | 69.57 | 67.94 | 69.50 | 2,322,001 | +0.96(+1.40%) |
Jul 25, 2017 | 67.31 | 68.93 | 66.95 | 68.54 | 1,936,915 | +1.48(+2.21%) |
Jul 24, 2017 | 67.06 | 67.36 | 66.66 | 67.06 | 2,263,208 | -0.20(-0.30%) |
Jul 21, 2017 | 66.38 | 67.45 | 66.20 | 67.27 | 3,425,822 | +0.79(+1.19%) |
Jul 20, 2017 | 66.70 | 66.78 | 66.19 | 66.48 | 2,325,607 | -0.04(-0.06%) |
Jul 19, 2017 | 66.16 | 66.66 | 66.00 | 66.51 | 1,704,578 | +0.55(+0.83%) |
Jul 18, 2017 | 66.75 | 66.79 | 65.64 | 65.96 | 2,062,238 | -1.00(-1.49%) |
Jul 17, 2017 | 66.28 | 67.52 | 66.16 | 66.96 | 2,372,991 | +0.68(+1.03%) |
Jul 14, 2017 | 65.78 | 66.50 | 65.75 | 66.28 | 3,387,819 | +0.52(+0.79%) |
Jul 13, 2017 | 65.73 | 66.41 | 65.60 | 65.76 | 3,298,810 | +0.83(+1.28%) |
Jul 12, 2017 | 64.67 | 65.17 | 64.39 | 64.93 | 3,350,473 | +0.61(+0.94%) |
Jul 11, 2017 | 64.75 | 65.17 | 64.18 | 64.32 | 8,348,588 | -0.42(-0.65%) |
Jul 10, 2017 | 65.24 | 65.36 | 64.00 | 64.74 | 3,733,415 | -0.69(-1.05%) |
Jul 07, 2017 | 65.35 | 65.73 | 64.99 | 65.43 | 1,677,535 | +0.43(+0.66%) |
Jul 06, 2017 | 65.98 | 66.11 | 64.85 | 65.00 | 1,951,059 | -1.12(-1.70%) |
Jul 05, 2017 | 66.84 | 67.10 | 65.75 | 66.13 | 2,917,249 | -0.64(-0.96%) |
Jul 03, 2017 | 67.33 | 67.76 | 66.53 | 66.77 | 1,316,842 | -0.15(-0.22%) |
Jun 30, 2017 | 66.18 | 67.29 | 65.95 | 66.92 | 3,025,961 | +1.16(+1.76%) |
Jun 29, 2017 | 66.35 | 66.66 | 65.56 | 65.76 | 3,185,706 | -0.59(-0.90%) |
Jun 28, 2017 | 66.16 | 66.89 | 65.67 | 66.35 | 2,740,227 | +0.64(+0.97%) |
Jun 27, 2017 | 65.21 | 66.76 | 65.16 | 65.71 | 2,934,917 | +0.35(+0.54%) |
Jun 26, 2017 | 65.03 | 65.87 | 64.52 | 65.36 | 3,403,729 | +0.61(+0.95%) |
Jun 23, 2017 | 65.84 | 66.02 | 64.52 | 64.74 | 8,417,495 | -1.23(-1.87%) |
Jun 22, 2017 | 66.37 | 66.55 | 65.62 | 65.98 | 2,725,506 | -0.60(-0.91%) |
Jun 21, 2017 | 66.26 | 67.19 | 66.12 | 66.58 | 3,264,252 | +0.31(+0.46%) |
Jun 20, 2017 | 66.71 | 67.51 | 66.19 | 66.28 | 4,268,289 | -0.28(-0.42%) |
Jun 19, 2017 | 65.75 | 67.06 | 64.89 | 66.55 | 6,550,339 | +1.47(+2.25%) |
Jun 16, 2017 | 63.23 | 66.25 | 61.24 | 65.09 | 12,835,678 | -2.04(-3.04%) |
Jun 15, 2017 | 69.46 | 69.54 | 66.42 | 67.13 | 4,640,407 | -3.10(-4.41%) |
Jun 14, 2017 | 70.33 | 70.50 | 69.37 | 70.23 | 1,420,348 | -0.05(-0.07%) |
Jun 13, 2017 | 69.80 | 70.54 | 69.27 | 70.28 | 1,504,004 | +0.56(+0.80%) |
Jun 12, 2017 | 69.78 | 71.06 | 69.25 | 69.72 | 2,873,615 | -0.10(-0.15%) |
Jun 09, 2017 | 68.64 | 69.95 | 67.92 | 69.82 | 3,463,048 | +1.42(+2.08%) |
Jun 08, 2017 | 69.81 | 68.32 | 68.40 | 2,809,822 | -0.35(-0.51%) | |
Jun 07, 2017 | 70.24 | 70.32 | 68.63 | 68.75 | 4,767,412 | -1.18(-1.69%) |
Jun 06, 2017 | 71.58 | 71.69 | 69.66 | 69.93 | 5,403,631 | -2.76(-3.79%) |
Jun 05, 2017 | 72.96 | 73.33 | 72.02 | 72.69 | 2,857,012 | -0.56(-0.76%) |
Jun 02, 2017 | 72.97 | 73.59 | 72.25 | 73.25 | 4,199,194 | +0.67(+0.92%) |
Jun 01, 2017 | 70.38 | 72.59 | 70.09 | 72.58 | 8,176,324 | +4.46(+6.54%) |
May 31, 2017 | 67.91 | 68.21 | 66.62 | 68.12 | 4,436,033 | +0.34(+0.51%) |
May 30, 2017 | 66.94 | 68.00 | 66.73 | 67.78 | 2,530,008 | +0.65(+0.97%) |
May 26, 2017 | 67.45 | 67.63 | 66.54 | 67.13 | 1,742,920 | -0.14(-0.21%) |
May 25, 2017 | 64.99 | 68.21 | 64.54 | 67.27 | 4,879,123 | +2.10(+3.22%) |
May 24, 2017 | 65.59 | 65.61 | 64.18 | 65.17 | 4,151,450 | -0.46(-0.71%) |
May 23, 2017 | 67.28 | 67.28 | 65.45 | 65.64 | 4,408,827 | -1.62(-2.40%) |
May 22, 2017 | 66.72 | 67.47 | 66.37 | 67.25 | 1,519,642 | +0.46(+0.69%) |
May 19, 2017 | 66.26 | 66.91 | 65.27 | 66.79 | 3,200,680 | +0.76(+1.15%) |
May 18, 2017 | 65.71 | 66.36 | 65.42 | 66.03 | 2,663,135 | +0.43(+0.65%) |
May 17, 2017 | 65.85 | 66.37 | 65.56 | 65.60 | 2,888,530 | -0.25(-0.38%) |
May 16, 2017 | 66.57 | 66.57 | 65.45 | 65.85 | 2,442,992 | -0.72(-1.09%) |
May 15, 2017 | 66.55 | 67.34 | 66.38 | 66.57 | 2,049,625 | +0.13(+0.20%) |
May 12, 2017 | 66.45 | 66.83 | 65.74 | 66.44 | 2,051,835 | -0.45(-0.67%) |
May 11, 2017 | 67.99 | 68.60 | 66.56 | 66.89 | 3,021,084 | -1.72(-2.50%) |
May 10, 2017 | 68.30 | 68.96 | 68.04 | 68.61 | 2,382,478 | +0.20(+0.30%) |
May 09, 2017 | 68.02 | 68.60 | 67.90 | 68.40 | 2,404,758 | +0.00(+0.00%) |
May 08, 2017 | 68.38 | 68.58 | 68.00 | 68.40 | 1,456,650 | +0.06(+0.10%) |
May 05, 2017 | 68.35 | 68.65 | 67.97 | 68.34 | 2,226,169 | +0.23(+0.34%) |
May 04, 2017 | 68.82 | 69.31 | 67.87 | 68.10 | 1,971,573 | -0.58(-0.84%) |
May 03, 2017 | 68.50 | 68.90 | 68.10 | 68.68 | 2,422,200 | +0.20(+0.30%) |
May 02, 2017 | 66.89 | 68.49 | 66.82 | 68.48 | 3,014,037 | +1.60(+2.39%) |