Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 65.27 | 65.38 | 64.77 | 65.28 | 3,830,177 | +0.09(+0.13%) |
Jul 28, 2017 | 65.39 | 65.59 | 65.07 | 65.20 | 3,903,573 | -0.18(-0.27%) |
Jul 27, 2017 | 65.07 | 65.65 | 64.68 | 65.38 | 3,651,020 | +0.08(+0.12%) |
Jul 26, 2017 | 64.87 | 65.52 | 64.73 | 65.30 | 3,842,033 | +0.45(+0.69%) |
Jul 25, 2017 | 64.81 | 64.91 | 64.41 | 64.85 | 3,594,574 | +0.09(+0.13%) |
Jul 24, 2017 | 64.87 | 64.95 | 64.47 | 64.77 | 3,432,197 | -0.12(-0.19%) |
Jul 21, 2017 | 64.98 | 65.06 | 64.58 | 64.89 | 3,837,256 | -0.05(-0.07%) |
Jul 20, 2017 | 65.24 | 64.90 | 64.94 | 4,053,159 | -0.30(-0.46%) | |
Jul 19, 2017 | 64.85 | 65.26 | 64.71 | 65.24 | 3,807,132 | +0.49(+0.75%) |
Jul 18, 2017 | 64.91 | 65.03 | 64.57 | 64.75 | 3,888,118 | -0.14(-0.21%) |
Jul 17, 2017 | 64.37 | 64.99 | 64.25 | 64.89 | 3,524,394 | +0.52(+0.81%) |
Jul 14, 2017 | 64.15 | 64.49 | 64.08 | 64.37 | 3,326,862 | +0.61(+0.96%) |
Jul 13, 2017 | 63.70 | 63.91 | 63.53 | 63.76 | 3,299,131 | +0.10(+0.16%) |
Jul 12, 2017 | 63.31 | 64.02 | 63.18 | 63.66 | 4,116,214 | +0.77(+1.23%) |
Jul 11, 2017 | 63.00 | 63.06 | 62.43 | 62.88 | 4,319,264 | -0.07(-0.11%) |
Jul 10, 2017 | 63.67 | 63.73 | 62.91 | 62.95 | 5,374,753 | -0.58(-0.91%) |
Jul 07, 2017 | 63.33 | 63.71 | 63.09 | 63.53 | 4,194,449 | +0.36(+0.56%) |
Jul 06, 2017 | 63.99 | 64.28 | 63.10 | 63.18 | 5,395,802 | -1.21(-1.88%) |
Jul 05, 2017 | 65.42 | 65.42 | 64.26 | 64.39 | 6,931,095 | -0.92(-1.41%) |
Jul 03, 2017 | 64.74 | 65.44 | 64.59 | 65.31 | 4,090,771 | +0.82(+1.27%) |
Jun 30, 2017 | 64.66 | 64.94 | 64.30 | 64.49 | 5,429,735 | +0.00(+0.00%) |
Jun 29, 2017 | 65.02 | 65.02 | 64.37 | 64.49 | 5,144,329 | -0.74(-1.14%) |
Jun 28, 2017 | 65.25 | 65.54 | 65.02 | 65.23 | 3,815,570 | +0.16(+0.24%) |
Jun 27, 2017 | 65.34 | 65.73 | 65.04 | 65.08 | 5,066,198 | -0.59(-0.90%) |
Jun 26, 2017 | 65.36 | 65.90 | 65.36 | 65.66 | 8,282,666 | +0.46(+0.71%) |
Jun 23, 2017 | 65.00 | 65.57 | 64.89 | 65.20 | 4,851,545 | +0.23(+0.35%) |
Jun 22, 2017 | 64.83 | 65.10 | 64.57 | 64.97 | 8,105,687 | +0.06(+0.09%) |
Jun 21, 2017 | 65.04 | 65.23 | 64.50 | 64.91 | 3,335,268 | -0.13(-0.20%) |
Jun 20, 2017 | 65.23 | 65.42 | 64.54 | 65.04 | 4,162,088 | -0.15(-0.24%) |
Jun 19, 2017 | 65.19 | 65.23 | 64.89 | 65.20 | 6,374,463 | +0.01(+0.01%) |
Jun 16, 2017 | 65.44 | 65.48 | 64.91 | 65.19 | 5,860,833 | -0.17(-0.26%) |
Jun 15, 2017 | 64.75 | 65.53 | 64.70 | 65.36 | 4,895,529 | +0.33(+0.51%) |
Jun 14, 2017 | 65.33 | 65.46 | 64.80 | 65.03 | 6,928,565 | +0.09(+0.14%) |
Jun 13, 2017 | 64.76 | 65.00 | 64.49 | 64.94 | 3,632,081 | +0.15(+0.23%) |
Jun 12, 2017 | 64.16 | 64.80 | 64.06 | 64.79 | 5,276,561 | +0.58(+0.90%) |
Jun 09, 2017 | 63.77 | 64.42 | 63.55 | 64.21 | 6,450,294 | +0.45(+0.70%) |
Jun 08, 2017 | 63.95 | 63.95 | 63.20 | 63.77 | 3,861,469 | -0.15(-0.24%) |
Jun 07, 2017 | 63.46 | 64.04 | 63.41 | 63.92 | 4,158,207 | +0.45(+0.70%) |
Jun 06, 2017 | 63.82 | 63.84 | 63.38 | 63.48 | 5,678,353 | -0.31(-0.48%) |
Jun 05, 2017 | 63.90 | 63.99 | 63.49 | 63.78 | 6,410,572 | -0.28(-0.43%) |
Jun 02, 2017 | 63.67 | 64.20 | 63.67 | 64.06 | 5,211,308 | +0.65(+1.03%) |
Jun 01, 2017 | 62.90 | 63.48 | 62.75 | 63.41 | 8,543,916 | +0.33(+0.52%) |
May 31, 2017 | 63.15 | 63.34 | 62.83 | 63.08 | 7,186,014 | +0.04(+0.06%) |
May 30, 2017 | 63.43 | 63.56 | 63.04 | 63.04 | 2,430,344 | -0.40(-0.63%) |
May 26, 2017 | 63.88 | 63.95 | 63.24 | 63.44 | 3,969,193 | -0.46(-0.72%) |
May 25, 2017 | 64.00 | 64.20 | 63.76 | 63.90 | 4,100,357 | +0.01(+0.01%) |
May 24, 2017 | 63.46 | 63.93 | 63.43 | 63.89 | 3,360,042 | +0.51(+0.81%) |
May 23, 2017 | 63.45 | 63.69 | 63.34 | 63.38 | 3,857,035 | +0.05(+0.08%) |
May 22, 2017 | 63.10 | 63.55 | 63.06 | 63.32 | 4,474,116 | +0.25(+0.39%) |
May 19, 2017 | 62.69 | 63.45 | 62.43 | 63.08 | 8,326,486 | +0.34(+0.54%) |
May 18, 2017 | 62.30 | 62.90 | 61.96 | 62.74 | 5,379,023 | +0.35(+0.55%) |
May 17, 2017 | 62.10 | 62.63 | 61.97 | 62.40 | 9,438,426 | +0.25(+0.41%) |
May 16, 2017 | 62.56 | 62.69 | 61.94 | 62.14 | 5,653,109 | -0.42(-0.67%) |
May 15, 2017 | 62.43 | 63.10 | 62.40 | 62.56 | 4,252,882 | +0.18(+0.30%) |
May 12, 2017 | 62.76 | 62.33 | 62.38 | 4,059,340 | -0.25(-0.40%) | |
May 11, 2017 | 62.72 | 62.82 | 62.09 | 62.63 | 4,616,243 | -0.31(-0.50%) |
May 10, 2017 | 62.45 | 63.16 | 62.30 | 62.95 | 4,953,178 | +0.49(+0.79%) |
May 09, 2017 | 62.79 | 62.87 | 62.21 | 62.46 | 7,545,464 | -0.34(-0.54%) |
May 08, 2017 | 63.38 | 63.38 | 62.44 | 62.79 | 5,134,839 | -0.45(-0.70%) |
May 05, 2017 | 62.79 | 63.24 | 62.79 | 63.24 | 7,111,785 | +0.59(+0.94%) |
May 04, 2017 | 62.56 | 62.75 | 61.93 | 62.65 | 10,456,607 | -0.31(-0.49%) |
May 03, 2017 | 63.78 | 63.85 | 62.75 | 62.96 | 8,088,332 | -0.85(-1.34%) |
May 02, 2017 | 63.99 | 64.15 | 63.57 | 63.81 | 6,423,757 | -0.11(-0.17%) |