Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.87 | 64.11 | 63.82 | 64.07 | 76,868 | +0.00(+0.00%) |
Jul 28, 2017 | 63.72 | 64.10 | 63.72 | 64.07 | 40,624 | +0.40(+0.63%) |
Jul 27, 2017 | 63.69 | 63.78 | 63.52 | 63.67 | 82,521 | -0.33(-0.51%) |
Jul 26, 2017 | 63.68 | 64.15 | 63.63 | 63.99 | 115,422 | +0.09(+0.14%) |
Jul 25, 2017 | 64.14 | 64.18 | 63.79 | 63.90 | 52,147 | -0.74(-1.14%) |
Jul 24, 2017 | 64.80 | 64.87 | 64.64 | 64.64 | 73,323 | -0.23(-0.36%) |
Jul 21, 2017 | 64.91 | 65.08 | 64.87 | 64.87 | 34,560 | +0.28(+0.43%) |
Jul 20, 2017 | 64.82 | 64.91 | 64.57 | 64.60 | 51,765 | +0.16(+0.25%) |
Jul 19, 2017 | 64.49 | 64.58 | 64.40 | 64.44 | 49,980 | -0.03(-0.05%) |
Jul 18, 2017 | 64.24 | 64.51 | 64.24 | 64.47 | 295,536 | +0.58(+0.90%) |
Jul 17, 2017 | 63.70 | 64.03 | 63.67 | 63.89 | 158,955 | +0.18(+0.28%) |
Jul 14, 2017 | 64.11 | 64.15 | 63.68 | 63.72 | 51,541 | +0.06(+0.09%) |
Jul 13, 2017 | 63.86 | 63.87 | 63.49 | 63.66 | 60,353 | -0.33(-0.51%) |
Jul 12, 2017 | 63.98 | 64.05 | 63.84 | 63.98 | 31,246 | +0.37(+0.58%) |
Jul 11, 2017 | 63.48 | 63.67 | 63.41 | 63.62 | 40,797 | +0.14(+0.22%) |
Jul 10, 2017 | 63.49 | 63.66 | 63.39 | 63.47 | 147,044 | +0.01(+0.01%) |
Jul 07, 2017 | 63.50 | 63.57 | 63.36 | 63.47 | 68,113 | -0.28(-0.45%) |
Jul 06, 2017 | 63.80 | 63.80 | 63.44 | 63.75 | 60,650 | -0.49(-0.76%) |
Jul 05, 2017 | 64.10 | 64.33 | 64.06 | 64.24 | 184,767 | +0.07(+0.10%) |
Jul 03, 2017 | 64.45 | 64.50 | 64.03 | 64.17 | 257,887 | -0.26(-0.40%) |
Jun 30, 2017 | 64.51 | 64.58 | 64.41 | 64.43 | 48,591 | -0.28(-0.44%) |
Jun 29, 2017 | 64.35 | 64.71 | 64.33 | 64.71 | 121,409 | -0.32(-0.49%) |
Jun 28, 2017 | 65.22 | 65.22 | 64.86 | 65.03 | 1,413,927 | -0.31(-0.47%) |
Jun 27, 2017 | 65.62 | 65.62 | 65.21 | 65.34 | 69,582 | -0.63(-0.95%) |
Jun 26, 2017 | 66.03 | 66.18 | 65.96 | 65.97 | 49,716 | +0.24(+0.37%) |
Jun 23, 2017 | 65.62 | 65.83 | 65.60 | 65.72 | 32,122 | -0.08(-0.13%) |
Jun 22, 2017 | 65.74 | 65.87 | 65.55 | 65.81 | 63,723 | +0.08(+0.13%) |
Jun 21, 2017 | 65.41 | 65.78 | 65.36 | 65.72 | 1,471,255 | +0.24(+0.37%) |
Jun 20, 2017 | 65.26 | 65.52 | 65.26 | 65.48 | 34,327 | +0.55(+0.85%) |
Jun 19, 2017 | 65.11 | 65.20 | 64.92 | 64.93 | 29,940 | -0.13(-0.21%) |
Jun 16, 2017 | 64.96 | 65.13 | 64.93 | 65.06 | 28,992 | +0.10(+0.15%) |
Jun 15, 2017 | 65.00 | 65.05 | 64.86 | 64.96 | 83,572 | -0.08(-0.13%) |
Jun 14, 2017 | 64.90 | 65.29 | 64.76 | 65.05 | 63,214 | +0.92(+1.43%) |
Jun 13, 2017 | 63.96 | 64.19 | 63.96 | 64.13 | 17,953 | +0.01(+0.01%) |
Jun 12, 2017 | 64.06 | 64.40 | 64.01 | 64.12 | 33,185 | +0.01(+0.01%) |
Jun 09, 2017 | 63.99 | 64.25 | 63.95 | 64.11 | 57,695 | -0.13(-0.20%) |
Jun 08, 2017 | 64.36 | 64.37 | 64.08 | 64.24 | 41,270 | -0.12(-0.18%) |
Jun 07, 2017 | 64.55 | 64.74 | 64.35 | 64.35 | 53,155 | -0.30(-0.47%) |
Jun 06, 2017 | 64.74 | 64.84 | 64.65 | 64.65 | 33,882 | +0.35(+0.55%) |
Jun 05, 2017 | 64.39 | 64.47 | 64.25 | 64.30 | 62,251 | -0.39(-0.61%) |
Jun 02, 2017 | 64.56 | 64.81 | 64.45 | 64.70 | 54,690 | +0.72(+1.12%) |
Jun 01, 2017 | 63.79 | 64.03 | 63.78 | 63.98 | 49,929 | -0.03(-0.05%) |
May 31, 2017 | 63.85 | 64.12 | 63.85 | 64.01 | 70,253 | +0.18(+0.29%) |
May 30, 2017 | 63.83 | 63.89 | 63.71 | 63.82 | 67,752 | +0.29(+0.46%) |
May 26, 2017 | 63.58 | 63.69 | 63.46 | 63.53 | 26,129 | +0.08(+0.13%) |
May 25, 2017 | 63.35 | 63.47 | 63.24 | 63.45 | 44,489 | +0.05(+0.08%) |
May 24, 2017 | 63.20 | 63.41 | 63.11 | 63.40 | 16,160 | +0.30(+0.48%) |
May 23, 2017 | 63.61 | 63.61 | 63.04 | 63.10 | 33,872 | -0.42(-0.66%) |
May 22, 2017 | 63.54 | 63.60 | 63.46 | 63.51 | 45,815 | -0.09(-0.14%) |
May 19, 2017 | 63.52 | 63.67 | 63.33 | 63.61 | 50,292 | +0.07(+0.10%) |
May 18, 2017 | 63.71 | 63.80 | 63.43 | 63.54 | 41,722 | +0.04(+0.07%) |
May 17, 2017 | 63.14 | 63.59 | 63.01 | 63.50 | 35,106 | +0.91(+1.45%) |
May 16, 2017 | 62.41 | 62.79 | 62.41 | 62.59 | 27,190 | +0.25(+0.40%) |
May 15, 2017 | 62.39 | 62.45 | 62.26 | 62.34 | 45,353 | -0.20(-0.32%) |
May 12, 2017 | 62.32 | 62.59 | 62.32 | 62.54 | 77,999 | +0.46(+0.74%) |
May 11, 2017 | 61.85 | 62.11 | 61.79 | 62.08 | 50,907 | -0.01(-0.01%) |
May 10, 2017 | 62.30 | 62.38 | 61.97 | 62.09 | 52,679 | -0.04(-0.07%) |
May 09, 2017 | 62.00 | 62.15 | 61.90 | 62.13 | 41,802 | +0.02(+0.04%) |
May 08, 2017 | 62.40 | 62.47 | 62.10 | 62.10 | 50,142 | -0.38(-0.61%) |
May 05, 2017 | 62.55 | 62.55 | 62.29 | 62.49 | 52,772 | +0.06(+0.09%) |
May 04, 2017 | 62.36 | 62.52 | 62.18 | 62.43 | 65,634 | -0.31(-0.49%) |
May 03, 2017 | 62.95 | 62.97 | 62.64 | 62.74 | 60,034 | +0.14(+0.23%) |
May 02, 2017 | 62.30 | 62.72 | 62.30 | 62.60 | 743,157 | +0.18(+0.29%) |