Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.79 | 63.79 | 63.17 | 63.45 | 177,753 | -0.18(-0.29%) |
Jul 28, 2017 | 63.63 | 63.78 | 63.31 | 63.64 | 88,936 | -0.14(-0.22%) |
Jul 27, 2017 | 64.06 | 64.14 | 63.45 | 63.78 | 149,252 | -0.20(-0.31%) |
Jul 26, 2017 | 64.44 | 64.44 | 63.87 | 63.98 | 242,161 | -0.57(-0.89%) |
Jul 25, 2017 | 64.26 | 64.73 | 64.12 | 64.55 | 158,925 | +0.63(+0.99%) |
Jul 24, 2017 | 63.94 | 63.97 | 63.64 | 63.92 | 335,598 | -0.13(-0.20%) |
Jul 21, 2017 | 64.31 | 64.41 | 63.86 | 64.04 | 161,629 | -0.33(-0.52%) |
Jul 20, 2017 | 64.34 | 64.53 | 64.15 | 64.38 | 622,300 | +0.13(+0.20%) |
Jul 19, 2017 | 63.64 | 64.28 | 63.64 | 64.25 | 138,774 | +0.75(+1.18%) |
Jul 18, 2017 | 63.59 | 63.63 | 63.24 | 63.50 | 145,148 | -0.25(-0.39%) |
Jul 17, 2017 | 63.47 | 63.93 | 63.27 | 63.75 | 125,665 | +0.25(+0.40%) |
Jul 14, 2017 | 63.28 | 63.69 | 63.28 | 63.49 | 117,843 | +0.10(+0.16%) |
Jul 13, 2017 | 63.14 | 63.40 | 62.89 | 63.40 | 128,155 | +0.28(+0.44%) |
Jul 12, 2017 | 63.00 | 63.51 | 62.97 | 63.12 | 113,605 | +0.50(+0.80%) |
Jul 11, 2017 | 62.51 | 62.71 | 62.07 | 62.62 | 127,227 | +0.04(+0.06%) |
Jul 10, 2017 | 62.71 | 63.04 | 62.39 | 62.58 | 284,049 | -0.32(-0.52%) |
Jul 07, 2017 | 62.35 | 62.96 | 62.19 | 62.90 | 249,096 | +0.61(+0.98%) |
Jul 06, 2017 | 62.76 | 62.82 | 62.10 | 62.29 | 217,201 | -0.86(-1.37%) |
Jul 05, 2017 | 63.49 | 63.49 | 62.74 | 63.15 | 125,070 | -0.53(-0.83%) |
Jul 03, 2017 | 63.14 | 63.85 | 63.14 | 63.68 | 163,885 | +0.70(+1.11%) |
Jun 30, 2017 | 63.17 | 63.31 | 62.80 | 62.98 | 186,287 | -0.04(-0.06%) |
Jun 29, 2017 | 63.41 | 63.46 | 62.31 | 63.02 | 311,020 | -0.27(-0.43%) |
Jun 28, 2017 | 62.63 | 63.43 | 62.63 | 63.30 | 236,074 | +0.95(+1.53%) |
Jun 27, 2017 | 62.66 | 62.93 | 62.31 | 62.34 | 242,727 | -0.31(-0.49%) |
Jun 26, 2017 | 62.63 | 62.85 | 62.28 | 62.65 | 118,947 | +0.22(+0.35%) |
Jun 23, 2017 | 62.05 | 62.53 | 61.81 | 62.43 | 118,362 | +0.51(+0.83%) |
Jun 22, 2017 | 61.62 | 62.16 | 61.45 | 61.92 | 141,107 | +0.22(+0.36%) |
Jun 21, 2017 | 62.22 | 62.40 | 61.60 | 61.69 | 139,996 | -0.46(-0.74%) |
Jun 20, 2017 | 62.71 | 62.75 | 62.11 | 62.15 | 139,204 | -0.79(-1.26%) |
Jun 19, 2017 | 62.93 | 63.15 | 62.68 | 62.95 | 172,381 | +0.20(+0.31%) |
Jun 16, 2017 | 62.96 | 63.07 | 62.38 | 62.75 | 110,029 | -0.44(-0.70%) |
Jun 15, 2017 | 62.81 | 63.32 | 62.74 | 63.19 | 392,161 | -0.30(-0.47%) |
Jun 14, 2017 | 63.79 | 63.79 | 63.09 | 63.49 | 140,159 | -0.25(-0.39%) |
Jun 13, 2017 | 63.67 | 63.99 | 63.47 | 63.74 | 186,966 | +0.23(+0.36%) |
Jun 12, 2017 | 63.63 | 64.18 | 63.36 | 63.51 | 205,432 | -0.05(-0.08%) |
Jun 09, 2017 | 62.99 | 63.84 | 62.88 | 63.56 | 250,264 | +0.79(+1.27%) |
Jun 08, 2017 | 61.91 | 63.08 | 61.87 | 62.77 | 173,735 | +0.85(+1.37%) |
Jun 07, 2017 | 61.96 | 62.19 | 61.77 | 61.92 | 439,692 | +0.03(+0.05%) |
Jun 06, 2017 | 61.82 | 62.24 | 61.48 | 61.89 | 149,079 | -0.22(-0.35%) |
Jun 05, 2017 | 62.46 | 62.58 | 62.07 | 62.10 | 172,573 | -0.44(-0.70%) |
Jun 02, 2017 | 62.43 | 63.15 | 62.23 | 62.54 | 266,337 | +0.21(+0.34%) |
Jun 01, 2017 | 61.32 | 62.33 | 61.08 | 62.33 | 197,991 | +1.16(+1.89%) |
May 31, 2017 | 61.36 | 61.36 | 60.43 | 61.17 | 253,696 | -0.05(-0.08%) |
May 30, 2017 | 61.44 | 61.54 | 61.12 | 61.22 | 158,202 | -0.39(-0.63%) |
May 26, 2017 | 61.55 | 61.72 | 61.27 | 61.61 | 137,487 | -0.05(-0.08%) |
May 25, 2017 | 61.84 | 62.09 | 61.38 | 61.66 | 250,158 | +0.11(+0.18%) |
May 24, 2017 | 61.62 | 61.94 | 61.35 | 61.54 | 196,494 | -0.05(-0.08%) |
May 23, 2017 | 61.55 | 61.71 | 61.14 | 61.59 | 230,215 | +0.16(+0.26%) |
May 22, 2017 | 61.08 | 61.49 | 61.05 | 61.43 | 567,662 | +0.51(+0.84%) |
May 19, 2017 | 60.66 | 61.27 | 60.66 | 60.92 | 159,867 | +0.35(+0.57%) |
May 18, 2017 | 60.34 | 60.81 | 60.20 | 60.57 | 370,281 | +0.08(+0.13%) |
May 17, 2017 | 61.05 | 61.28 | 60.43 | 60.50 | 415,521 | -1.44(-2.33%) |
May 16, 2017 | 62.14 | 62.20 | 61.61 | 61.94 | 202,840 | -0.12(-0.19%) |
May 15, 2017 | 61.89 | 62.41 | 61.89 | 62.06 | 186,243 | +0.40(+0.66%) |
May 12, 2017 | 61.96 | 62.08 | 61.58 | 61.65 | 300,047 | -0.59(-0.95%) |
May 11, 2017 | 62.51 | 62.51 | 61.72 | 62.24 | 260,817 | -0.58(-0.92%) |
May 10, 2017 | 62.31 | 62.90 | 62.25 | 62.82 | 348,297 | +0.39(+0.63%) |
May 09, 2017 | 62.39 | 62.63 | 62.24 | 62.43 | 475,234 | +0.10(+0.16%) |
May 08, 2017 | 62.38 | 62.59 | 62.11 | 62.33 | 459,489 | -0.23(-0.36%) |
May 05, 2017 | 62.31 | 62.56 | 61.96 | 62.56 | 430,943 | +0.50(+0.81%) |
May 04, 2017 | 62.35 | 62.47 | 61.66 | 62.06 | 548,521 | -0.16(-0.25%) |
May 03, 2017 | 62.30 | 62.49 | 61.95 | 62.22 | 764,738 | -0.37(-0.60%) |
May 02, 2017 | 62.73 | 63.00 | 62.41 | 62.59 | 575,560 | -0.16(-0.25%) |