Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 64.50 | 63.32 | 64.03 | 1,310,089 | +0.09(+0.14%) | |
Jul 28, 2017 | 63.80 | 64.19 | 63.50 | 63.94 | 1,160,470 | +0.06(+0.09%) |
Jul 27, 2017 | 64.40 | 64.62 | 62.90 | 63.88 | 2,131,183 | -0.39(-0.61%) |
Jul 26, 2017 | 62.99 | 64.30 | 62.71 | 64.27 | 2,193,699 | -0.17(-0.26%) |
Jul 25, 2017 | 64.51 | 65.16 | 64.04 | 64.44 | 1,408,265 | +0.11(+0.17%) |
Jul 24, 2017 | 64.66 | 64.92 | 64.14 | 64.33 | 2,041,305 | -0.39(-0.60%) |
Jul 21, 2017 | 64.84 | 65.27 | 64.15 | 64.72 | 1,761,007 | -0.37(-0.57%) |
Jul 20, 2017 | 65.25 | 66.00 | 65.01 | 65.09 | 1,318,335 | +0.00(+0.00%) |
Jul 19, 2017 | 65.79 | 66.00 | 65.00 | 65.09 | 1,671,389 | -0.44(-0.67%) |
Jul 18, 2017 | 65.67 | 65.77 | 64.98 | 65.53 | 1,572,170 | -0.34(-0.52%) |
Jul 17, 2017 | 66.05 | 66.50 | 65.47 | 65.87 | 1,427,541 | -0.13(-0.20%) |
Jul 14, 2017 | 64.97 | 66.26 | 64.94 | 66.00 | 1,899,031 | +1.35(+2.09%) |
Jul 13, 2017 | 65.14 | 65.14 | 64.50 | 64.65 | 2,359,110 | -0.54(-0.83%) |
Jul 12, 2017 | 65.14 | 65.66 | 64.73 | 65.19 | 1,615,205 | +0.41(+0.63%) |
Jul 11, 2017 | 64.36 | 65.31 | 64.25 | 64.78 | 1,507,526 | +0.48(+0.75%) |
Jul 10, 2017 | 63.83 | 64.43 | 63.54 | 64.30 | 1,061,298 | +0.41(+0.64%) |
Jul 07, 2017 | 63.65 | 64.62 | 63.46 | 63.89 | 1,553,976 | +0.49(+0.77%) |
Jul 06, 2017 | 62.84 | 64.12 | 62.48 | 63.40 | 2,827,074 | +0.63(+1.00%) |
Jul 05, 2017 | 62.89 | 63.22 | 62.22 | 62.77 | 1,482,713 | -0.11(-0.17%) |
Jul 03, 2017 | 63.29 | 63.72 | 62.86 | 62.88 | 597,225 | +0.12(+0.19%) |
Jun 30, 2017 | 63.23 | 63.29 | 62.04 | 62.76 | 1,597,475 | +0.07(+0.11%) |
Jun 29, 2017 | 64.41 | 64.46 | 62.27 | 62.69 | 2,292,853 | -2.05(-3.17%) |
Jun 28, 2017 | 64.04 | 65.19 | 64.04 | 64.74 | 1,427,422 | +0.91(+1.43%) |
Jun 27, 2017 | 63.81 | 64.98 | 63.65 | 63.83 | 1,580,948 | -0.02(-0.03%) |
Jun 26, 2017 | 64.04 | 64.46 | 63.65 | 63.85 | 882,481 | -0.04(-0.06%) |
Jun 23, 2017 | 63.12 | 64.01 | 62.62 | 63.89 | 1,197,226 | +0.87(+1.38%) |
Jun 22, 2017 | 63.24 | 63.77 | 62.56 | 63.02 | 1,814,994 | -0.22(-0.35%) |
Jun 21, 2017 | 63.40 | 63.47 | 62.75 | 63.24 | 1,741,423 | +0.00(+0.00%) |
Jun 20, 2017 | 65.06 | 65.06 | 63.10 | 63.24 | 1,479,031 | -1.74(-2.68%) |
Jun 19, 2017 | 64.66 | 65.28 | 64.23 | 64.98 | 1,370,933 | +0.48(+0.74%) |
Jun 16, 2017 | 65.21 | 65.21 | 63.70 | 64.50 | 2,803,405 | -0.78(-1.19%) |
Jun 15, 2017 | 64.61 | 65.35 | 64.21 | 65.28 | 1,249,727 | +0.40(+0.62%) |
Jun 14, 2017 | 66.34 | 66.48 | 64.61 | 64.88 | 1,624,537 | -1.16(-1.76%) |
Jun 13, 2017 | 64.71 | 66.33 | 64.71 | 66.04 | 1,794,472 | +1.05(+1.62%) |
Jun 12, 2017 | 64.63 | 65.38 | 64.29 | 64.99 | 2,168,183 | -0.03(-0.05%) |
Jun 09, 2017 | 65.44 | 66.25 | 64.50 | 65.02 | 4,855,759 | +1.05(+1.64%) |
Jun 08, 2017 | 64.77 | 64.77 | 63.39 | 63.97 | 2,032,666 | -0.92(-1.42%) |
Jun 07, 2017 | 64.69 | 65.06 | 64.54 | 64.89 | 1,541,037 | +0.31(+0.48%) |
Jun 06, 2017 | 66.21 | 66.27 | 64.30 | 64.58 | 2,059,160 | -1.61(-2.43%) |
Jun 05, 2017 | 66.20 | 66.44 | 65.37 | 66.19 | 2,318,256 | +0.11(+0.17%) |
Jun 02, 2017 | 65.45 | 66.31 | 64.85 | 66.08 | 1,974,821 | +0.87(+1.33%) |
Jun 01, 2017 | 63.99 | 65.25 | 63.53 | 65.21 | 2,298,601 | +1.44(+2.26%) |
May 31, 2017 | 63.76 | 64.15 | 63.20 | 63.77 | 1,994,165 | +0.14(+0.22%) |
May 30, 2017 | 64.07 | 64.26 | 62.33 | 63.63 | 1,126,465 | -0.49(-0.76%) |
May 26, 2017 | 64.03 | 64.15 | 63.48 | 64.12 | 1,553,045 | +0.22(+0.34%) |
May 25, 2017 | 63.61 | 64.76 | 62.52 | 63.90 | 3,043,654 | +0.57(+0.90%) |
May 24, 2017 | 63.53 | 63.83 | 61.62 | 63.33 | 3,362,786 | -0.53(-0.83%) |
May 23, 2017 | 64.05 | 64.23 | 63.20 | 63.86 | 1,746,905 | +0.06(+0.09%) |
May 22, 2017 | 63.48 | 63.97 | 63.37 | 63.80 | 1,568,379 | +0.27(+0.42%) |
May 19, 2017 | 62.68 | 64.17 | 62.07 | 63.53 | 2,068,182 | +0.98(+1.57%) |
May 18, 2017 | 62.81 | 63.63 | 62.26 | 62.55 | 2,555,022 | -0.22(-0.35%) |
May 17, 2017 | 63.81 | 65.41 | 62.69 | 62.77 | 8,831,331 | +0.50(+0.80%) |
May 16, 2017 | 61.82 | 62.45 | 61.69 | 62.27 | 2,025,745 | +0.76(+1.24%) |
May 15, 2017 | 61.24 | 62.07 | 61.24 | 61.51 | 3,002,443 | +0.14(+0.23%) |
May 12, 2017 | 61.64 | 61.68 | 60.94 | 61.37 | 1,295,742 | -0.26(-0.42%) |
May 11, 2017 | 61.29 | 61.79 | 60.86 | 61.63 | 1,511,995 | -0.04(-0.06%) |
May 10, 2017 | 61.15 | 61.76 | 60.42 | 61.67 | 2,440,384 | +0.43(+0.70%) |
May 09, 2017 | 60.89 | 61.73 | 60.43 | 61.24 | 2,897,203 | -0.04(-0.07%) |
May 08, 2017 | 61.76 | 62.37 | 60.70 | 61.28 | 2,076,074 | -0.32(-0.52%) |
May 05, 2017 | 60.56 | 61.72 | 60.07 | 61.60 | 3,515,165 | +1.54(+2.56%) |
May 04, 2017 | 60.49 | 60.82 | 59.83 | 60.06 | 2,996,699 | -0.32(-0.53%) |
May 03, 2017 | 63.16 | 63.16 | 60.26 | 60.38 | 3,292,860 | -2.79(-4.42%) |
May 02, 2017 | 62.94 | 63.63 | 62.41 | 63.17 | 3,016,331 | +0.24(+0.38%) |