Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.01 | 63.16 | 62.92 | 63.08 | 16,517 | +0.16(+0.26%) |
Jul 28, 2017 | 62.60 | 62.93 | 62.60 | 62.92 | 10,521 | +0.51(+0.81%) |
Jul 27, 2017 | 62.65 | 62.71 | 62.29 | 62.41 | 19,318 | -0.09(-0.15%) |
Jul 26, 2017 | 61.84 | 62.59 | 61.80 | 62.50 | 13,920 | +0.56(+0.91%) |
Jul 25, 2017 | 62.05 | 62.23 | 61.90 | 61.94 | 19,529 | -0.09(-0.15%) |
Jul 24, 2017 | 62.18 | 62.18 | 61.98 | 62.03 | 13,826 | -0.01(-0.02%) |
Jul 21, 2017 | 61.99 | 62.10 | 61.87 | 62.04 | 31,365 | +0.56(+0.92%) |
Jul 20, 2017 | 61.36 | 61.73 | 61.17 | 61.48 | 23,839 | +0.02(+0.03%) |
Jul 19, 2017 | 61.67 | 61.67 | 61.39 | 61.46 | 37,776 | -0.09(-0.15%) |
Jul 18, 2017 | 61.52 | 61.70 | 61.44 | 61.55 | 28,607 | +0.44(+0.72%) |
Jul 17, 2017 | 61.18 | 61.30 | 61.11 | 61.11 | 19,454 | +0.37(+0.61%) |
Jul 14, 2017 | 60.88 | 60.95 | 60.65 | 60.74 | 33,454 | +0.63(+1.05%) |
Jul 13, 2017 | 60.51 | 60.51 | 60.09 | 60.11 | 28,448 | -0.45(-0.74%) |
Jul 12, 2017 | 60.61 | 60.64 | 60.45 | 60.56 | 20,885 | +0.41(+0.68%) |
Jul 11, 2017 | 59.81 | 60.21 | 59.62 | 60.15 | 22,172 | +0.24(+0.40%) |
Jul 10, 2017 | 59.29 | 59.98 | 59.21 | 59.91 | 24,325 | +0.16(+0.27%) |
Jul 07, 2017 | 60.11 | 60.11 | 59.33 | 59.75 | 15,191 | -0.79(-1.30%) |
Jul 06, 2017 | 60.59 | 60.59 | 60.37 | 60.54 | 22,886 | -0.10(-0.16%) |
Jul 05, 2017 | 60.60 | 60.65 | 60.24 | 60.64 | 16,603 | -0.05(-0.08%) |
Jul 03, 2017 | 61.00 | 61.21 | 60.56 | 60.69 | 15,605 | -1.08(-1.74%) |
Jun 30, 2017 | 61.89 | 62.33 | 61.77 | 61.77 | 13,579 | -0.33(-0.54%) |
Jun 29, 2017 | 62.09 | 62.14 | 61.80 | 62.10 | 16,303 | -0.23(-0.37%) |
Jun 28, 2017 | 62.70 | 62.70 | 62.14 | 62.33 | 16,447 | +0.16(+0.26%) |
Jun 27, 2017 | 62.17 | 62.27 | 61.96 | 62.17 | 17,400 | +0.21(+0.34%) |
Jun 26, 2017 | 61.90 | 62.03 | 61.87 | 61.96 | 31,985 | -0.40(-0.64%) |
Jun 23, 2017 | 62.60 | 62.60 | 62.32 | 62.36 | 14,444 | +0.11(+0.18%) |
Jun 22, 2017 | 62.35 | 62.35 | 62.07 | 62.25 | 9,852 | +0.24(+0.39%) |
Jun 21, 2017 | 61.80 | 62.05 | 61.78 | 62.01 | 26,766 | +0.17(+0.27%) |
Jun 20, 2017 | 61.87 | 61.88 | 61.68 | 61.84 | 10,358 | +0.02(+0.03%) |
Jun 19, 2017 | 62.04 | 62.06 | 61.82 | 61.82 | 60,556 | -0.58(-0.93%) |
Jun 16, 2017 | 62.33 | 62.45 | 62.29 | 62.40 | 10,828 | -0.09(-0.14%) |
Jun 15, 2017 | 62.38 | 62.54 | 62.31 | 62.49 | 17,555 | -0.22(-0.35%) |
Jun 14, 2017 | 63.83 | 63.83 | 62.63 | 62.71 | 17,262 | -0.32(-0.51%) |
Jun 13, 2017 | 62.77 | 63.13 | 62.70 | 63.03 | 19,855 | -0.42(-0.66%) |
Jun 12, 2017 | 63.41 | 63.48 | 63.13 | 63.45 | 17,506 | -0.11(-0.17%) |
Jun 09, 2017 | 63.43 | 63.68 | 63.43 | 63.56 | 11,561 | -0.30(-0.47%) |
Jun 08, 2017 | 64.21 | 64.21 | 63.51 | 63.86 | 15,368 | -0.33(-0.51%) |
Jun 07, 2017 | 64.36 | 64.51 | 64.00 | 64.19 | 13,084 | -0.43(-0.67%) |
Jun 06, 2017 | 64.66 | 64.75 | 64.49 | 64.62 | 13,401 | +0.58(+0.91%) |
Jun 05, 2017 | 64.10 | 64.18 | 63.95 | 64.04 | 23,391 | +0.14(+0.22%) |
Jun 02, 2017 | 63.70 | 63.98 | 63.61 | 63.90 | 17,253 | +0.66(+1.04%) |
Jun 01, 2017 | 62.86 | 63.24 | 62.86 | 63.24 | 10,561 | -0.04(-0.06%) |
May 31, 2017 | 63.04 | 63.52 | 63.02 | 63.28 | 21,772 | +0.19(+0.30%) |
May 30, 2017 | 63.02 | 63.15 | 63.00 | 63.09 | 17,940 | -0.02(-0.03%) |
May 26, 2017 | 63.05 | 63.24 | 63.02 | 63.11 | 22,178 | +0.64(+1.02%) |
May 25, 2017 | 62.57 | 62.65 | 62.43 | 62.47 | 15,998 | -0.06(-0.10%) |
May 24, 2017 | 62.15 | 62.54 | 62.09 | 62.53 | 19,065 | +0.26(+0.42%) |
May 23, 2017 | 62.87 | 62.87 | 62.21 | 62.27 | 22,863 | -0.35(-0.55%) |
May 22, 2017 | 62.24 | 62.72 | 62.21 | 62.62 | 25,056 | +0.58(+0.93%) |
May 19, 2017 | 62.07 | 62.08 | 61.89 | 62.04 | 17,113 | +0.43(+0.70%) |
May 18, 2017 | 62.07 | 62.09 | 61.51 | 61.61 | 40,882 | -0.76(-1.22%) |
May 17, 2017 | 62.33 | 62.47 | 62.16 | 62.37 | 21,565 | +0.71(+1.15%) |
May 16, 2017 | 61.53 | 61.78 | 61.50 | 61.66 | 53,890 | +0.37(+0.61%) |
May 15, 2017 | 61.68 | 61.68 | 61.26 | 61.29 | 16,616 | +0.28(+0.45%) |
May 12, 2017 | 61.07 | 61.12 | 60.93 | 61.01 | 16,086 | +0.26(+0.43%) |
May 11, 2017 | 60.54 | 60.82 | 60.54 | 60.75 | 17,791 | +0.30(+0.50%) |
May 10, 2017 | 60.62 | 60.64 | 60.41 | 60.45 | 14,460 | +0.07(+0.11%) |
May 09, 2017 | 60.48 | 60.48 | 60.12 | 60.38 | 25,394 | -0.48(-0.79%) |
May 08, 2017 | 60.96 | 60.97 | 60.80 | 60.86 | 8,217 | -0.16(-0.26%) |
May 05, 2017 | 60.85 | 61.03 | 60.77 | 61.02 | 32,542 | +0.25(+0.40%) |
May 04, 2017 | 60.72 | 61.02 | 60.62 | 60.77 | 41,371 | -0.51(-0.82%) |
May 03, 2017 | 61.95 | 61.95 | 61.26 | 61.28 | 29,024 | -1.03(-1.65%) |
May 02, 2017 | 62.32 | 62.48 | 62.25 | 62.31 | 12,830 | -0.21(-0.34%) |