Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 64.13 | 64.30 | 64.08 | 64.16 | 1,915,757 | +0.11(+0.18%) |
Jul 28, 2017 | 64.12 | 64.23 | 63.78 | 64.05 | 1,090,619 | -0.19(-0.30%) |
Jul 27, 2017 | 64.04 | 64.25 | 63.94 | 64.25 | 742,842 | +0.28(+0.44%) |
Jul 26, 2017 | 64.12 | 64.17 | 63.90 | 63.96 | 1,004,074 | -0.02(-0.03%) |
Jul 25, 2017 | 64.04 | 64.09 | 63.88 | 63.98 | 797,252 | +0.21(+0.33%) |
Jul 24, 2017 | 63.93 | 63.94 | 63.68 | 63.77 | 1,320,289 | -0.19(-0.29%) |
Jul 21, 2017 | 63.89 | 63.95 | 63.73 | 63.95 | 954,037 | -0.12(-0.19%) |
Jul 20, 2017 | 63.99 | 64.16 | 63.95 | 64.08 | 2,017,874 | +0.13(+0.20%) |
Jul 19, 2017 | 63.73 | 63.96 | 63.70 | 63.95 | 756,491 | +0.27(+0.43%) |
Jul 18, 2017 | 63.59 | 63.67 | 63.46 | 63.67 | 620,301 | -0.02(-0.04%) |
Jul 17, 2017 | 63.69 | 63.77 | 63.63 | 63.70 | 585,085 | +0.00(+0.00%) |
Jul 14, 2017 | 63.46 | 63.84 | 63.42 | 63.70 | 650,920 | +0.26(+0.41%) |
Jul 13, 2017 | 63.39 | 63.47 | 63.25 | 63.44 | 625,182 | +0.07(+0.11%) |
Jul 12, 2017 | 63.27 | 63.48 | 63.27 | 63.36 | 703,498 | +0.40(+0.63%) |
Jul 11, 2017 | 63.07 | 63.07 | 62.68 | 62.97 | 711,662 | -0.10(-0.17%) |
Jul 10, 2017 | 63.10 | 63.20 | 63.03 | 63.07 | 2,688,921 | -0.04(-0.06%) |
Jul 07, 2017 | 62.98 | 63.17 | 62.86 | 63.11 | 767,660 | +0.23(+0.36%) |
Jul 06, 2017 | 63.25 | 63.29 | 62.81 | 62.89 | 783,316 | -0.53(-0.83%) |
Jul 05, 2017 | 63.51 | 63.52 | 63.19 | 63.41 | 688,584 | -0.01(-0.01%) |
Jul 03, 2017 | 63.34 | 63.70 | 63.27 | 63.42 | 406,220 | +0.27(+0.43%) |
Jun 30, 2017 | 63.28 | 63.36 | 63.05 | 63.15 | 960,020 | +0.11(+0.18%) |
Jun 29, 2017 | 63.61 | 63.66 | 62.74 | 63.03 | 1,332,441 | -0.44(-0.69%) |
Jun 28, 2017 | 63.41 | 63.61 | 63.37 | 63.47 | 1,702,902 | +0.35(+0.55%) |
Jun 27, 2017 | 63.53 | 63.58 | 63.11 | 63.12 | 664,303 | -0.45(-0.71%) |
Jun 26, 2017 | 63.66 | 63.78 | 63.53 | 63.57 | 2,139,080 | +0.10(+0.15%) |
Jun 23, 2017 | 63.39 | 63.55 | 63.28 | 63.48 | 1,072,093 | +0.13(+0.20%) |
Jun 22, 2017 | 63.37 | 63.52 | 63.28 | 63.35 | 563,675 | -0.02(-0.03%) |
Jun 21, 2017 | 63.68 | 63.68 | 63.27 | 63.37 | 556,601 | -0.28(-0.44%) |
Jun 20, 2017 | 63.95 | 63.95 | 63.63 | 63.65 | 636,123 | -0.39(-0.61%) |
Jun 19, 2017 | 63.91 | 64.04 | 63.86 | 64.04 | 588,136 | +0.27(+0.43%) |
Jun 16, 2017 | 63.62 | 63.77 | 63.39 | 63.77 | 460,969 | +0.18(+0.28%) |
Jun 15, 2017 | 63.33 | 63.61 | 63.28 | 63.59 | 698,627 | -0.02(-0.03%) |
Jun 14, 2017 | 63.73 | 63.73 | 63.41 | 63.61 | 657,222 | +0.02(+0.03%) |
Jun 13, 2017 | 63.58 | 63.66 | 63.45 | 63.59 | 1,003,341 | +0.11(+0.18%) |
Jun 12, 2017 | 63.31 | 63.58 | 63.31 | 63.48 | 956,263 | +0.19(+0.30%) |
Jun 09, 2017 | 62.95 | 63.30 | 62.94 | 63.29 | 910,375 | +0.38(+0.61%) |
Jun 08, 2017 | 62.88 | 63.10 | 62.78 | 62.90 | 588,734 | +0.02(+0.03%) |
Jun 07, 2017 | 62.95 | 63.00 | 62.71 | 62.89 | 829,813 | +0.00(+0.00%) |
Jun 06, 2017 | 62.89 | 63.00 | 62.79 | 62.89 | 660,834 | -0.14(-0.22%) |
Jun 05, 2017 | 63.04 | 63.09 | 62.95 | 63.02 | 579,206 | -0.02(-0.04%) |
Jun 02, 2017 | 63.02 | 63.12 | 62.85 | 63.05 | 765,150 | +0.11(+0.18%) |
Jun 01, 2017 | 62.57 | 62.93 | 62.49 | 62.93 | 661,699 | +0.50(+0.80%) |
May 31, 2017 | 62.52 | 62.53 | 62.30 | 62.44 | 751,433 | +0.02(+0.04%) |
May 30, 2017 | 62.29 | 62.49 | 62.26 | 62.41 | 1,099,621 | -0.02(-0.03%) |
May 26, 2017 | 62.40 | 62.47 | 62.35 | 62.43 | 735,851 | +0.00(+0.00%) |
May 25, 2017 | 62.37 | 62.53 | 62.29 | 62.43 | 1,018,993 | +0.22(+0.36%) |
May 24, 2017 | 62.25 | 62.29 | 62.05 | 62.21 | 676,417 | +0.06(+0.09%) |
May 23, 2017 | 62.10 | 62.25 | 62.04 | 62.15 | 855,376 | +0.18(+0.28%) |
May 22, 2017 | 61.85 | 62.04 | 61.80 | 61.97 | 835,989 | +0.27(+0.44%) |
May 19, 2017 | 61.46 | 61.88 | 61.41 | 61.70 | 760,425 | +0.38(+0.63%) |
May 18, 2017 | 61.16 | 61.55 | 60.99 | 61.32 | 1,437,556 | +0.07(+0.12%) |
May 17, 2017 | 61.71 | 61.84 | 61.23 | 61.24 | 1,463,829 | -0.90(-1.45%) |
May 16, 2017 | 62.19 | 62.27 | 62.06 | 62.14 | 783,455 | -0.02(-0.04%) |
May 15, 2017 | 61.92 | 62.18 | 61.92 | 62.17 | 815,878 | +0.36(+0.58%) |
May 12, 2017 | 61.88 | 61.88 | 61.73 | 61.80 | 1,708,785 | -0.18(-0.28%) |
May 11, 2017 | 62.08 | 62.08 | 61.72 | 61.98 | 3,176,366 | -0.20(-0.32%) |
May 10, 2017 | 62.10 | 62.21 | 62.06 | 62.18 | 804,689 | +0.08(+0.13%) |
May 09, 2017 | 62.35 | 62.37 | 61.99 | 62.10 | 750,965 | -0.21(-0.33%) |
May 08, 2017 | 62.37 | 62.40 | 62.21 | 62.31 | 923,344 | -0.06(-0.10%) |
May 05, 2017 | 62.17 | 62.37 | 62.10 | 62.37 | 860,088 | +0.26(+0.43%) |
May 04, 2017 | 62.24 | 62.24 | 61.88 | 62.11 | 838,616 | +0.00(+0.00%) |
May 03, 2017 | 62.02 | 62.17 | 61.88 | 62.11 | 917,227 | -0.02(-0.03%) |
May 02, 2017 | 62.22 | 62.26 | 62.03 | 62.12 | 628,312 | -0.05(-0.08%) |