Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 67.66 | 68.50 | 67.48 | 68.39 | 7,733,461 | +0.81(+1.20%) |
Jul 28, 2017 | 68.00 | 68.35 | 67.33 | 67.58 | 5,659,355 | -0.46(-0.68%) |
Jul 27, 2017 | 67.00 | 68.64 | 66.99 | 68.04 | 7,848,396 | +0.90(+1.34%) |
Jul 26, 2017 | 66.88 | 67.44 | 66.53 | 67.14 | 5,071,348 | +0.26(+0.38%) |
Jul 25, 2017 | 66.00 | 67.31 | 65.84 | 66.88 | 7,364,201 | +1.22(+1.86%) |
Jul 24, 2017 | 64.94 | 66.06 | 64.56 | 65.66 | 8,770,109 | +0.78(+1.20%) |
Jul 21, 2017 | 63.92 | 65.12 | 63.90 | 64.88 | 13,218,021 | +1.12(+1.76%) |
Jul 20, 2017 | 66.75 | 66.90 | 62.90 | 63.76 | 27,189,598 | -3.75(-5.56%) |
Jul 19, 2017 | 66.99 | 67.79 | 66.97 | 67.51 | 4,818,084 | +0.76(+1.15%) |
Jul 18, 2017 | 66.99 | 67.14 | 66.67 | 66.75 | 3,612,353 | -0.41(-0.61%) |
Jul 17, 2017 | 66.83 | 67.37 | 66.73 | 67.16 | 4,507,319 | +0.33(+0.49%) |
Jul 14, 2017 | 67.24 | 66.55 | 66.83 | 5,438,104 | -0.40(-0.60%) | |
Jul 13, 2017 | 67.23 | 67.58 | 67.03 | 67.24 | 5,289,904 | +0.26(+0.39%) |
Jul 12, 2017 | 67.31 | 67.59 | 66.80 | 66.97 | 4,983,918 | -0.03(-0.04%) |
Jul 11, 2017 | 67.64 | 67.76 | 66.79 | 67.00 | 5,848,623 | -0.59(-0.87%) |
Jul 10, 2017 | 67.92 | 68.07 | 67.53 | 67.59 | 5,248,593 | -0.20(-0.30%) |
Jul 07, 2017 | 67.42 | 67.92 | 67.35 | 67.79 | 4,443,968 | +0.49(+0.73%) |
Jul 06, 2017 | 67.72 | 67.92 | 67.16 | 67.30 | 5,052,581 | -0.69(-1.01%) |
Jul 05, 2017 | 68.75 | 68.88 | 67.69 | 67.98 | 4,472,537 | -0.78(-1.14%) |
Jul 03, 2017 | 68.54 | 68.93 | 68.53 | 68.77 | 2,603,718 | +0.64(+0.94%) |
Jun 30, 2017 | 67.25 | 68.49 | 67.25 | 68.12 | 5,327,605 | +0.82(+1.21%) |
Jun 29, 2017 | 67.75 | 67.83 | 66.92 | 67.31 | 4,412,712 | -0.37(-0.55%) |
Jun 28, 2017 | 67.33 | 67.85 | 67.24 | 67.68 | 4,971,468 | +0.61(+0.90%) |
Jun 27, 2017 | 67.20 | 67.76 | 66.60 | 67.07 | 8,878,755 | -0.33(-0.48%) |
Jun 26, 2017 | 67.07 | 67.61 | 67.04 | 67.40 | 5,929,939 | +0.55(+0.83%) |
Jun 23, 2017 | 68.87 | 68.90 | 66.63 | 66.84 | 15,447,622 | -1.99(-2.90%) |
Jun 22, 2017 | 69.59 | 69.72 | 68.80 | 68.84 | 9,378,623 | -0.70(-1.01%) |
Jun 21, 2017 | 70.72 | 71.01 | 69.45 | 69.54 | 5,407,789 | -1.16(-1.64%) |
Jun 20, 2017 | 71.17 | 71.57 | 70.62 | 70.70 | 4,818,835 | -0.54(-0.76%) |
Jun 19, 2017 | 70.50 | 71.48 | 69.91 | 71.24 | 5,095,936 | +1.12(+1.60%) |
Jun 16, 2017 | 70.42 | 70.61 | 69.63 | 70.12 | 8,823,217 | -0.52(-0.73%) |
Jun 15, 2017 | 70.38 | 70.73 | 70.03 | 70.64 | 6,833,892 | -0.15(-0.21%) |
Jun 14, 2017 | 70.13 | 71.21 | 69.70 | 70.79 | 5,912,178 | +0.80(+1.14%) |
Jun 13, 2017 | 69.45 | 70.13 | 69.34 | 69.99 | 5,074,606 | +0.54(+0.78%) |
Jun 12, 2017 | 68.95 | 70.12 | 68.85 | 69.44 | 7,127,353 | +0.33(+0.48%) |
Jun 09, 2017 | 68.34 | 69.28 | 68.28 | 69.11 | 6,804,394 | +0.89(+1.30%) |
Jun 08, 2017 | 68.96 | 68.14 | 68.22 | 8,229,276 | -0.13(-0.19%) | |
Jun 07, 2017 | 69.24 | 69.36 | 68.27 | 68.35 | 6,534,275 | -0.80(-1.16%) |
Jun 06, 2017 | 69.29 | 69.58 | 68.99 | 69.15 | 8,785,456 | -0.65(-0.93%) |
Jun 05, 2017 | 70.51 | 70.59 | 69.78 | 69.80 | 3,899,591 | -0.69(-0.97%) |
Jun 02, 2017 | 70.32 | 70.95 | 70.32 | 70.49 | 4,993,460 | -0.18(-0.26%) |
Jun 01, 2017 | 69.21 | 70.67 | 68.79 | 70.67 | 7,215,347 | +1.46(+2.11%) |
May 31, 2017 | 69.87 | 69.98 | 68.63 | 69.21 | 9,876,194 | -0.56(-0.81%) |
May 30, 2017 | 70.97 | 71.01 | 69.66 | 69.78 | 7,900,784 | -1.32(-1.85%) |
May 26, 2017 | 71.40 | 71.60 | 70.79 | 71.09 | 5,202,707 | -0.37(-0.52%) |
May 25, 2017 | 70.35 | 71.75 | 70.28 | 71.46 | 11,704,520 | +1.30(+1.85%) |
May 24, 2017 | 69.71 | 70.54 | 68.89 | 70.16 | 21,621,688 | -2.19(-3.02%) |
May 23, 2017 | 73.93 | 73.98 | 72.18 | 72.35 | 10,821,174 | -1.50(-2.03%) |
May 22, 2017 | 74.54 | 74.62 | 73.79 | 73.85 | 8,391,220 | -0.47(-0.64%) |
May 19, 2017 | 73.95 | 74.62 | 73.72 | 74.33 | 4,418,990 | +0.47(+0.64%) |
May 18, 2017 | 73.59 | 74.20 | 73.48 | 73.85 | 5,224,614 | +0.26(+0.36%) |
May 17, 2017 | 75.00 | 74.60 | 73.52 | 73.59 | 5,659,994 | -1.41(-1.89%) |
May 16, 2017 | 75.57 | 75.74 | 74.72 | 75.00 | 6,466,919 | +0.15(+0.20%) |
May 15, 2017 | 74.86 | 75.62 | 74.56 | 74.86 | 8,407,963 | +0.33(+0.44%) |
May 12, 2017 | 74.43 | 74.72 | 74.06 | 74.53 | 4,061,896 | +0.11(+0.14%) |
May 11, 2017 | 75.35 | 75.40 | 73.97 | 74.43 | 7,261,913 | -1.19(-1.58%) |
May 10, 2017 | 75.45 | 75.68 | 75.08 | 75.62 | 5,863,167 | +0.18(+0.24%) |
May 09, 2017 | 75.74 | 75.79 | 75.22 | 75.44 | 6,448,412 | -0.13(-0.17%) |
May 08, 2017 | 75.57 | 75.73 | 75.05 | 75.57 | 4,678,526 | +0.00(+0.00%) |
May 05, 2017 | 75.30 | 75.57 | 74.77 | 75.57 | 3,445,898 | +0.53(+0.70%) |
May 04, 2017 | 75.37 | 75.44 | 74.69 | 75.04 | 3,902,850 | -0.11(-0.15%) |
May 03, 2017 | 75.05 | 75.57 | 74.81 | 75.15 | 4,224,202 | +0.13(+0.18%) |
May 02, 2017 | 74.48 | 75.07 | 73.98 | 75.02 | 4,838,436 | +0.86(+1.16%) |