Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 67.06 | 67.40 | 66.81 | 67.22 | 2,398,147 | +0.43(+0.64%) |
Jul 28, 2017 | 67.16 | 67.24 | 66.24 | 66.80 | 2,302,270 | -0.54(-0.81%) |
Jul 27, 2017 | 66.32 | 67.36 | 66.21 | 67.34 | 2,337,617 | +0.91(+1.37%) |
Jul 26, 2017 | 66.67 | 66.67 | 66.06 | 66.43 | 1,661,382 | -0.19(-0.28%) |
Jul 25, 2017 | 66.80 | 67.19 | 66.36 | 66.62 | 1,901,080 | +0.19(+0.28%) |
Jul 24, 2017 | 66.57 | 66.73 | 66.36 | 66.43 | 1,380,608 | -0.13(-0.20%) |
Jul 21, 2017 | 66.17 | 66.88 | 66.17 | 66.56 | 1,530,829 | +0.11(+0.16%) |
Jul 20, 2017 | 66.17 | 66.61 | 66.06 | 66.46 | 2,204,120 | +0.42(+0.63%) |
Jul 19, 2017 | 65.82 | 66.13 | 65.72 | 66.04 | 1,497,918 | +0.35(+0.53%) |
Jul 18, 2017 | 65.48 | 65.71 | 65.06 | 65.69 | 1,466,244 | +0.17(+0.26%) |
Jul 17, 2017 | 65.45 | 65.74 | 65.24 | 65.52 | 1,156,385 | -0.03(-0.04%) |
Jul 14, 2017 | 65.39 | 65.68 | 65.37 | 65.55 | 1,545,167 | +0.16(+0.25%) |
Jul 13, 2017 | 66.01 | 66.01 | 64.94 | 65.39 | 1,642,126 | -0.61(-0.92%) |
Jul 12, 2017 | 65.81 | 66.20 | 65.79 | 65.99 | 1,663,021 | +0.38(+0.58%) |
Jul 11, 2017 | 65.26 | 66.00 | 65.18 | 65.61 | 3,485,653 | +0.38(+0.58%) |
Jul 10, 2017 | 65.17 | 65.31 | 64.89 | 65.23 | 2,758,207 | +0.04(+0.07%) |
Jul 07, 2017 | 64.55 | 65.42 | 64.49 | 65.19 | 2,424,022 | +0.75(+1.16%) |
Jul 06, 2017 | 64.57 | 64.59 | 64.20 | 64.44 | 2,636,927 | -0.38(-0.59%) |
Jul 05, 2017 | 65.04 | 65.12 | 64.29 | 64.82 | 3,548,988 | -0.24(-0.37%) |
Jul 03, 2017 | 65.28 | 65.67 | 65.05 | 65.06 | 3,035,106 | -0.36(-0.56%) |
Jun 30, 2017 | 65.23 | 65.77 | 65.23 | 65.43 | 1,947,007 | +0.28(+0.42%) |
Jun 29, 2017 | 65.76 | 65.76 | 64.78 | 65.15 | 1,432,782 | -0.62(-0.94%) |
Jun 28, 2017 | 65.99 | 66.06 | 65.71 | 65.77 | 1,331,835 | +0.16(+0.24%) |
Jun 27, 2017 | 66.27 | 66.49 | 65.54 | 65.61 | 1,577,505 | -0.68(-1.03%) |
Jun 26, 2017 | 66.54 | 66.92 | 66.21 | 66.29 | 1,129,539 | -0.07(-0.11%) |
Jun 23, 2017 | 66.37 | 66.84 | 66.24 | 66.37 | 2,757,971 | +0.25(+0.38%) |
Jun 22, 2017 | 66.03 | 66.37 | 65.69 | 66.12 | 1,790,105 | +0.12(+0.19%) |
Jun 21, 2017 | 65.64 | 66.22 | 65.51 | 65.99 | 2,878,039 | +0.43(+0.66%) |
Jun 20, 2017 | 65.54 | 65.86 | 65.27 | 65.56 | 3,188,960 | -0.02(-0.03%) |
Jun 19, 2017 | 64.67 | 65.67 | 64.60 | 65.58 | 2,478,170 | +1.02(+1.58%) |
Jun 16, 2017 | 64.45 | 64.76 | 64.25 | 64.56 | 2,401,320 | +0.15(+0.23%) |
Jun 15, 2017 | 64.46 | 64.48 | 64.10 | 64.41 | 1,410,079 | -0.38(-0.59%) |
Jun 14, 2017 | 64.80 | 64.88 | 64.38 | 64.79 | 1,777,569 | +0.33(+0.51%) |
Jun 13, 2017 | 63.91 | 64.61 | 63.69 | 64.46 | 2,266,161 | +0.67(+1.06%) |
Jun 12, 2017 | 64.73 | 64.90 | 62.90 | 63.78 | 4,183,241 | -1.06(-1.63%) |
Jun 09, 2017 | 65.55 | 65.96 | 64.64 | 64.84 | 2,303,098 | -0.77(-1.18%) |
Jun 08, 2017 | 66.00 | 65.31 | 65.61 | 3,768,917 | -0.26(-0.39%) | |
Jun 07, 2017 | 66.08 | 66.08 | 65.52 | 65.87 | 1,943,083 | -0.05(-0.08%) |
Jun 06, 2017 | 65.75 | 66.05 | 65.51 | 65.92 | 2,429,620 | +0.11(+0.16%) |
Jun 05, 2017 | 65.62 | 66.05 | 65.54 | 65.82 | 2,888,003 | +0.19(+0.28%) |
Jun 02, 2017 | 65.43 | 65.89 | 65.30 | 65.63 | 2,031,617 | +0.14(+0.22%) |
Jun 01, 2017 | 64.43 | 65.49 | 64.36 | 65.49 | 2,554,718 | +1.06(+1.64%) |
May 31, 2017 | 64.27 | 64.53 | 64.21 | 64.43 | 1,904,355 | +0.20(+0.32%) |
May 30, 2017 | 63.98 | 64.27 | 63.83 | 64.23 | 3,890,455 | +0.28(+0.44%) |
May 26, 2017 | 63.98 | 64.33 | 63.84 | 63.94 | 1,507,284 | -0.04(-0.06%) |
May 25, 2017 | 64.01 | 64.17 | 63.78 | 63.98 | 1,527,347 | +0.16(+0.25%) |
May 24, 2017 | 62.94 | 64.00 | 62.80 | 63.82 | 2,258,064 | +0.91(+1.45%) |
May 23, 2017 | 63.04 | 63.08 | 62.74 | 62.91 | 2,304,945 | -0.08(-0.13%) |
May 22, 2017 | 62.31 | 63.09 | 62.09 | 62.99 | 2,802,376 | +0.83(+1.34%) |
May 19, 2017 | 61.54 | 62.49 | 61.34 | 62.15 | 5,522,085 | +0.86(+1.40%) |
May 18, 2017 | 61.34 | 61.58 | 61.12 | 61.29 | 3,539,253 | -0.05(-0.09%) |
May 17, 2017 | 61.51 | 61.54 | 61.02 | 61.35 | 2,027,606 | -0.17(-0.27%) |
May 16, 2017 | 61.69 | 61.89 | 61.47 | 61.51 | 2,751,114 | +0.12(+0.19%) |
May 15, 2017 | 61.11 | 61.50 | 60.97 | 61.40 | 1,826,305 | +0.28(+0.46%) |
May 12, 2017 | 61.29 | 61.51 | 61.08 | 61.11 | 1,671,084 | -0.20(-0.33%) |
May 11, 2017 | 61.53 | 61.58 | 60.73 | 61.32 | 3,392,497 | +0.22(+0.36%) |
May 10, 2017 | 60.87 | 61.37 | 60.87 | 61.10 | 2,279,938 | +0.11(+0.17%) |
May 09, 2017 | 61.36 | 61.51 | 60.96 | 60.99 | 2,756,542 | -0.34(-0.55%) |
May 08, 2017 | 61.23 | 61.58 | 61.20 | 61.33 | 3,303,494 | -0.14(-0.23%) |
May 05, 2017 | 61.20 | 61.56 | 60.93 | 61.47 | 3,303,462 | +0.28(+0.46%) |
May 04, 2017 | 60.34 | 61.20 | 60.24 | 61.19 | 4,231,129 | +0.65(+1.07%) |
May 03, 2017 | 59.58 | 61.03 | 59.36 | 60.54 | 5,459,889 | +1.69(+2.88%) |
May 02, 2017 | 58.51 | 58.84 | 58.32 | 58.84 | 3,653,465 | +0.52(+0.90%) |