Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 65.38 | 65.53 | 63.72 | 63.79 | 3,018,216 | -1.55(-2.37%) |
Jul 28, 2017 | 65.29 | 65.54 | 64.93 | 65.34 | 1,572,476 | -0.13(-0.19%) |
Jul 27, 2017 | 64.97 | 66.62 | 64.97 | 65.47 | 3,598,681 | +0.91(+1.41%) |
Jul 26, 2017 | 64.28 | 65.21 | 64.20 | 64.56 | 2,080,622 | +0.52(+0.82%) |
Jul 25, 2017 | 64.31 | 64.33 | 63.53 | 64.03 | 1,725,088 | -0.17(-0.27%) |
Jul 24, 2017 | 63.85 | 64.44 | 63.54 | 64.21 | 1,680,408 | +0.42(+0.65%) |
Jul 21, 2017 | 63.69 | 63.88 | 63.09 | 63.79 | 1,865,797 | -0.03(-0.05%) |
Jul 20, 2017 | 62.99 | 64.29 | 62.77 | 63.82 | 2,943,014 | +0.85(+1.35%) |
Jul 19, 2017 | 63.15 | 64.47 | 62.33 | 62.97 | 2,968,379 | +0.76(+1.22%) |
Jul 18, 2017 | 62.62 | 62.62 | 61.68 | 62.21 | 1,491,360 | -0.39(-0.62%) |
Jul 17, 2017 | 61.96 | 62.62 | 61.58 | 62.60 | 1,415,668 | +0.63(+1.02%) |
Jul 14, 2017 | 61.22 | 62.34 | 61.03 | 61.97 | 1,472,272 | +0.83(+1.36%) |
Jul 13, 2017 | 61.49 | 61.90 | 60.86 | 61.14 | 1,726,151 | -0.27(-0.44%) |
Jul 12, 2017 | 62.01 | 62.40 | 61.26 | 61.41 | 1,404,579 | -0.39(-0.63%) |
Jul 11, 2017 | 61.64 | 62.09 | 61.20 | 61.80 | 1,964,310 | +0.07(+0.11%) |
Jul 10, 2017 | 60.84 | 61.84 | 60.84 | 61.73 | 1,711,758 | +0.86(+1.42%) |
Jul 07, 2017 | 60.31 | 61.19 | 60.04 | 60.87 | 1,894,953 | +0.72(+1.19%) |
Jul 06, 2017 | 61.24 | 61.25 | 60.10 | 60.15 | 1,862,824 | -1.16(-1.90%) |
Jul 05, 2017 | 62.10 | 62.33 | 61.29 | 61.31 | 1,639,925 | -0.86(-1.39%) |
Jul 03, 2017 | 62.18 | 62.86 | 61.94 | 62.17 | 1,020,029 | +0.37(+0.60%) |
Jun 30, 2017 | 61.91 | 62.19 | 61.38 | 61.81 | 2,467,609 | +0.22(+0.36%) |
Jun 29, 2017 | 63.02 | 63.20 | 61.27 | 61.58 | 2,698,492 | -1.55(-2.46%) |
Jun 28, 2017 | 62.42 | 63.21 | 62.22 | 63.13 | 2,576,973 | +1.09(+1.77%) |
Jun 27, 2017 | 62.29 | 62.98 | 62.02 | 62.04 | 2,423,724 | -0.33(-0.53%) |
Jun 26, 2017 | 61.80 | 62.72 | 61.76 | 62.37 | 3,329,245 | +0.73(+1.18%) |
Jun 23, 2017 | 60.46 | 61.85 | 60.19 | 61.64 | 4,404,255 | +1.03(+1.69%) |
Jun 22, 2017 | 60.34 | 61.45 | 60.16 | 60.61 | 4,051,416 | +0.02(+0.03%) |
Jun 21, 2017 | 58.78 | 61.20 | 58.43 | 60.59 | 6,013,030 | +1.81(+3.08%) |
Jun 20, 2017 | 60.11 | 60.36 | 58.64 | 58.78 | 2,659,625 | -1.53(-2.54%) |
Jun 19, 2017 | 60.25 | 60.66 | 60.02 | 60.31 | 2,095,241 | +0.01(+0.02%) |
Jun 16, 2017 | 59.69 | 60.32 | 59.05 | 60.30 | 3,710,211 | +0.70(+1.17%) |
Jun 15, 2017 | 58.84 | 59.70 | 58.63 | 59.61 | 2,454,722 | +0.75(+1.27%) |
Jun 14, 2017 | 59.88 | 60.04 | 58.64 | 58.86 | 2,781,171 | -1.08(-1.79%) |
Jun 13, 2017 | 60.53 | 60.79 | 59.90 | 59.94 | 2,596,230 | -0.78(-1.28%) |
Jun 12, 2017 | 58.94 | 61.41 | 58.94 | 60.71 | 4,905,006 | +1.88(+3.20%) |
Jun 09, 2017 | 58.42 | 58.95 | 57.87 | 58.83 | 2,624,347 | +0.35(+0.60%) |
Jun 08, 2017 | 59.27 | 58.15 | 58.48 | 2,196,135 | -0.79(-1.34%) | |
Jun 07, 2017 | 59.03 | 59.53 | 58.84 | 59.28 | 2,096,513 | +0.47(+0.79%) |
Jun 06, 2017 | 58.05 | 59.44 | 57.76 | 58.81 | 3,798,878 | +0.51(+0.88%) |
Jun 05, 2017 | 58.99 | 59.02 | 57.70 | 58.30 | 4,159,824 | -0.93(-1.57%) |
Jun 02, 2017 | 59.66 | 60.04 | 59.13 | 59.23 | 3,234,606 | -0.42(-0.70%) |
Jun 01, 2017 | 59.09 | 59.95 | 58.76 | 59.64 | 3,398,800 | +0.60(+1.01%) |
May 31, 2017 | 59.52 | 59.74 | 58.84 | 59.04 | 3,893,969 | -0.40(-0.67%) |
May 30, 2017 | 59.52 | 59.68 | 59.27 | 59.44 | 1,731,158 | -0.05(-0.08%) |
May 26, 2017 | 59.52 | 59.59 | 59.13 | 59.49 | 2,072,188 | -0.03(-0.05%) |
May 25, 2017 | 59.76 | 60.39 | 59.41 | 59.52 | 2,566,709 | -0.01(-0.02%) |
May 24, 2017 | 59.56 | 59.86 | 59.23 | 59.53 | 1,704,815 | +0.14(+0.23%) |
May 23, 2017 | 59.87 | 59.94 | 59.27 | 59.39 | 1,636,744 | -0.56(-0.93%) |
May 22, 2017 | 59.60 | 60.02 | 59.33 | 59.95 | 2,725,512 | +0.38(+0.63%) |
May 19, 2017 | 58.48 | 59.78 | 58.07 | 59.58 | 4,196,304 | +1.24(+2.12%) |
May 18, 2017 | 58.48 | 59.07 | 58.21 | 58.34 | 4,538,792 | +0.00(+0.00%) |
May 17, 2017 | 59.13 | 59.15 | 58.25 | 58.34 | 3,734,278 | -0.79(-1.34%) |
May 16, 2017 | 60.20 | 60.31 | 58.76 | 59.13 | 3,749,127 | -0.85(-1.42%) |
May 15, 2017 | 60.11 | 60.56 | 59.73 | 59.98 | 2,207,094 | -0.12(-0.19%) |
May 12, 2017 | 60.51 | 60.80 | 59.91 | 60.10 | 1,942,924 | -0.53(-0.88%) |
May 11, 2017 | 60.36 | 60.89 | 59.90 | 60.63 | 2,729,174 | +0.21(+0.35%) |
May 10, 2017 | 60.96 | 60.96 | 59.86 | 60.42 | 4,592,131 | -1.00(-1.62%) |
May 09, 2017 | 61.26 | 61.69 | 60.00 | 61.41 | 3,280,515 | +0.18(+0.30%) |
May 08, 2017 | 63.11 | 63.48 | 60.96 | 61.23 | 5,172,606 | -1.77(-2.81%) |
May 05, 2017 | 63.09 | 63.77 | 62.14 | 63.00 | 4,891,712 | +1.30(+2.11%) |
May 04, 2017 | 60.96 | 62.07 | 59.01 | 61.69 | 9,845,162 | +0.38(+0.61%) |
May 03, 2017 | 63.20 | 63.65 | 60.15 | 61.31 | 6,809,816 | -2.13(-3.35%) |
May 02, 2017 | 64.43 | 64.73 | 63.21 | 63.44 | 3,391,727 | -0.96(-1.49%) |