Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 64.81 | 64.91 | 64.19 | 64.53 | 251,224 | -0.17(-0.26%) |
Jul 28, 2017 | 65.33 | 65.50 | 64.56 | 64.70 | 253,418 | -0.90(-1.38%) |
Jul 27, 2017 | 65.97 | 65.99 | 65.27 | 65.60 | 592,267 | -0.33(-0.50%) |
Jul 26, 2017 | 66.34 | 66.34 | 65.61 | 65.93 | 351,553 | -0.52(-0.79%) |
Jul 25, 2017 | 65.68 | 66.68 | 65.56 | 66.46 | 425,115 | +0.75(+1.14%) |
Jul 24, 2017 | 66.10 | 66.30 | 65.12 | 65.71 | 379,397 | -0.26(-0.39%) |
Jul 21, 2017 | 65.02 | 66.01 | 64.81 | 65.97 | 359,743 | +1.22(+1.88%) |
Jul 20, 2017 | 64.23 | 65.08 | 63.96 | 64.75 | 408,194 | +0.71(+1.11%) |
Jul 19, 2017 | 63.75 | 64.35 | 63.40 | 64.04 | 565,107 | +0.44(+0.68%) |
Jul 18, 2017 | 62.88 | 63.68 | 62.45 | 63.61 | 875,072 | +0.89(+1.43%) |
Jul 17, 2017 | 62.51 | 62.89 | 62.34 | 62.71 | 387,471 | +0.20(+0.32%) |
Jul 14, 2017 | 62.18 | 62.99 | 62.10 | 62.51 | 461,615 | +0.60(+0.98%) |
Jul 13, 2017 | 62.29 | 62.62 | 61.68 | 61.91 | 613,087 | -0.47(-0.75%) |
Jul 12, 2017 | 61.15 | 62.52 | 60.95 | 62.37 | 795,971 | +2.51(+4.20%) |
Jul 11, 2017 | 59.79 | 59.97 | 59.26 | 59.86 | 499,445 | +0.23(+0.38%) |
Jul 10, 2017 | 59.43 | 59.83 | 59.31 | 59.63 | 346,516 | +0.03(+0.05%) |
Jul 07, 2017 | 59.13 | 59.87 | 59.01 | 59.60 | 312,177 | +0.54(+0.91%) |
Jul 06, 2017 | 58.55 | 59.25 | 58.45 | 59.06 | 393,638 | +0.11(+0.19%) |
Jul 05, 2017 | 59.40 | 59.67 | 58.51 | 58.95 | 397,487 | -0.58(-0.97%) |
Jul 03, 2017 | 59.15 | 59.87 | 59.04 | 59.53 | 204,357 | +0.67(+1.14%) |
Jun 30, 2017 | 58.81 | 59.23 | 58.77 | 58.86 | 382,177 | +0.19(+0.32%) |
Jun 29, 2017 | 58.92 | 58.93 | 58.26 | 58.67 | 356,570 | -0.44(-0.74%) |
Jun 28, 2017 | 59.19 | 59.78 | 59.01 | 59.11 | 389,457 | +0.17(+0.29%) |
Jun 27, 2017 | 58.77 | 59.21 | 58.37 | 58.94 | 444,631 | -0.16(-0.27%) |
Jun 26, 2017 | 59.14 | 59.37 | 58.72 | 59.10 | 382,459 | -0.07(-0.12%) |
Jun 23, 2017 | 59.50 | 59.73 | 58.91 | 59.17 | 689,939 | -0.25(-0.42%) |
Jun 22, 2017 | 59.87 | 60.31 | 59.24 | 59.42 | 401,427 | -0.52(-0.87%) |
Jun 21, 2017 | 60.70 | 60.77 | 59.70 | 59.95 | 196,894 | -0.67(-1.10%) |
Jun 20, 2017 | 61.53 | 61.64 | 60.43 | 60.62 | 259,691 | -1.01(-1.63%) |
Jun 19, 2017 | 62.87 | 62.87 | 61.45 | 61.62 | 273,958 | -1.06(-1.70%) |
Jun 16, 2017 | 62.38 | 62.98 | 61.59 | 62.69 | 973,662 | +0.57(+0.92%) |
Jun 15, 2017 | 62.07 | 62.65 | 61.77 | 62.11 | 209,286 | -0.58(-0.93%) |
Jun 14, 2017 | 63.27 | 63.27 | 62.33 | 62.70 | 184,656 | -0.04(-0.06%) |
Jun 13, 2017 | 62.54 | 62.93 | 62.29 | 62.74 | 232,998 | +0.29(+0.46%) |
Jun 12, 2017 | 62.93 | 63.61 | 62.18 | 62.45 | 303,389 | -0.48(-0.76%) |
Jun 09, 2017 | 62.42 | 63.15 | 62.21 | 62.92 | 311,462 | +0.35(+0.55%) |
Jun 08, 2017 | 62.15 | 62.64 | 61.66 | 62.57 | 280,842 | +0.18(+0.28%) |
Jun 07, 2017 | 62.83 | 63.07 | 62.30 | 62.40 | 258,429 | -0.27(-0.44%) |
Jun 06, 2017 | 63.62 | 63.75 | 62.42 | 62.67 | 302,510 | -0.71(-1.12%) |
Jun 05, 2017 | 64.82 | 64.93 | 63.36 | 63.38 | 306,974 | -1.64(-2.52%) |
Jun 02, 2017 | 65.52 | 66.04 | 64.81 | 65.02 | 330,508 | +0.02(+0.04%) |
Jun 01, 2017 | 64.27 | 65.01 | 63.77 | 64.99 | 326,034 | +0.89(+1.38%) |
May 31, 2017 | 64.10 | 64.56 | 64.02 | 64.10 | 417,233 | -0.02(-0.03%) |
May 30, 2017 | 63.82 | 64.27 | 63.81 | 64.12 | 654,213 | +0.19(+0.30%) |
May 26, 2017 | 64.07 | 64.23 | 63.43 | 63.93 | 328,797 | -0.14(-0.21%) |
May 25, 2017 | 62.93 | 64.25 | 62.72 | 64.06 | 532,338 | +1.43(+2.29%) |
May 24, 2017 | 62.10 | 62.89 | 62.10 | 62.63 | 455,839 | +0.47(+0.75%) |
May 23, 2017 | 62.49 | 62.55 | 62.01 | 62.16 | 400,096 | -0.10(-0.17%) |
May 22, 2017 | 62.34 | 62.66 | 61.88 | 62.27 | 484,418 | -0.12(-0.19%) |
May 19, 2017 | 62.07 | 62.82 | 61.70 | 62.39 | 628,119 | +0.21(+0.34%) |
May 18, 2017 | 62.74 | 62.78 | 62.04 | 62.18 | 540,675 | -0.53(-0.85%) |
May 17, 2017 | 62.89 | 62.99 | 62.29 | 62.71 | 399,935 | -0.18(-0.28%) |
May 16, 2017 | 64.15 | 64.29 | 62.77 | 62.89 | 270,109 | -1.23(-1.92%) |
May 15, 2017 | 64.13 | 64.62 | 63.93 | 64.12 | 177,452 | +0.02(+0.03%) |
May 12, 2017 | 63.99 | 64.48 | 63.85 | 64.10 | 183,002 | +0.01(+0.01%) |
May 11, 2017 | 64.47 | 64.47 | 63.63 | 64.10 | 265,310 | -0.62(-0.95%) |
May 10, 2017 | 64.47 | 64.94 | 64.29 | 64.71 | 249,880 | +0.29(+0.45%) |
May 09, 2017 | 65.79 | 66.14 | 64.15 | 64.42 | 353,270 | -2.21(-3.32%) |
May 08, 2017 | 66.88 | 67.50 | 66.11 | 66.63 | 174,337 | -0.71(-1.06%) |
May 05, 2017 | 67.02 | 67.56 | 66.71 | 67.35 | 232,768 | +0.46(+0.68%) |
May 04, 2017 | 66.45 | 66.95 | 65.93 | 66.89 | 149,185 | +0.32(+0.48%) |
May 03, 2017 | 66.84 | 67.05 | 66.38 | 66.57 | 181,879 | -0.63(-0.94%) |
May 02, 2017 | 66.71 | 68.25 | 66.66 | 67.20 | 228,700 | +0.24(+0.36%) |