Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.42 | 60.67 | 60.10 | 60.27 | 900,567 | +0.03(+0.05%) |
Jul 28, 2017 | 60.04 | 60.46 | 59.72 | 60.24 | 836,776 | +0.07(+0.12%) |
Jul 27, 2017 | 59.87 | 60.22 | 59.63 | 60.17 | 2,187,478 | +0.36(+0.60%) |
Jul 26, 2017 | 60.56 | 60.60 | 59.58 | 59.81 | 1,448,246 | -0.66(-1.09%) |
Jul 25, 2017 | 60.86 | 60.94 | 60.02 | 60.47 | 2,262,921 | +0.24(+0.39%) |
Jul 24, 2017 | 59.41 | 60.45 | 59.30 | 60.23 | 2,067,734 | +0.77(+1.30%) |
Jul 21, 2017 | 59.33 | 59.69 | 58.77 | 59.46 | 1,652,970 | -0.22(-0.36%) |
Jul 20, 2017 | 60.99 | 61.13 | 59.55 | 59.67 | 3,294,694 | -1.46(-2.38%) |
Jul 19, 2017 | 60.72 | 61.21 | 60.21 | 61.13 | 3,380,085 | +0.53(+0.88%) |
Jul 18, 2017 | 60.53 | 60.67 | 60.18 | 60.60 | 1,516,930 | -0.01(-0.01%) |
Jul 17, 2017 | 60.60 | 60.94 | 60.38 | 60.61 | 1,228,022 | +0.11(+0.18%) |
Jul 14, 2017 | 60.19 | 60.76 | 60.03 | 60.50 | 2,065,628 | +0.42(+0.70%) |
Jul 13, 2017 | 60.71 | 60.73 | 60.01 | 60.07 | 1,647,217 | -0.48(-0.79%) |
Jul 12, 2017 | 60.22 | 60.74 | 60.05 | 60.56 | 1,230,728 | +0.85(+1.43%) |
Jul 11, 2017 | 59.77 | 60.09 | 59.32 | 59.70 | 1,765,434 | -0.09(-0.14%) |
Jul 10, 2017 | 59.68 | 60.20 | 59.59 | 59.79 | 2,050,594 | +0.11(+0.19%) |
Jul 07, 2017 | 58.85 | 59.74 | 58.81 | 59.67 | 2,110,970 | +0.69(+1.17%) |
Jul 06, 2017 | 58.54 | 59.87 | 58.54 | 58.98 | 2,941,295 | +0.42(+0.72%) |
Jul 05, 2017 | 58.83 | 59.08 | 58.09 | 58.56 | 3,190,435 | -0.27(-0.46%) |
Jul 03, 2017 | 57.96 | 59.01 | 57.55 | 58.83 | 1,109,294 | +1.28(+2.22%) |
Jun 30, 2017 | 56.91 | 58.07 | 56.87 | 57.56 | 2,495,647 | +1.03(+1.83%) |
Jun 29, 2017 | 57.06 | 57.21 | 56.27 | 56.52 | 1,167,347 | -0.37(-0.66%) |
Jun 28, 2017 | 56.57 | 57.05 | 56.44 | 56.90 | 1,383,257 | +0.83(+1.48%) |
Jun 27, 2017 | 56.46 | 56.75 | 55.98 | 56.06 | 1,303,315 | -0.40(-0.71%) |
Jun 26, 2017 | 56.48 | 56.90 | 56.14 | 56.47 | 2,601,123 | +0.14(+0.24%) |
Jun 23, 2017 | 55.76 | 56.39 | 55.58 | 56.33 | 3,134,591 | +0.55(+0.99%) |
Jun 22, 2017 | 55.80 | 56.14 | 55.15 | 55.78 | 3,177,777 | +0.06(+0.12%) |
Jun 21, 2017 | 57.85 | 57.85 | 55.47 | 55.71 | 3,996,287 | -2.37(-4.08%) |
Jun 20, 2017 | 58.96 | 59.01 | 57.81 | 58.08 | 2,003,107 | -1.51(-2.53%) |
Jun 19, 2017 | 59.79 | 59.91 | 59.10 | 59.59 | 1,823,266 | +0.08(+0.13%) |
Jun 16, 2017 | 58.96 | 59.52 | 58.70 | 59.51 | 2,179,559 | +0.40(+0.68%) |
Jun 15, 2017 | 58.26 | 59.24 | 58.26 | 59.11 | 2,068,335 | +0.42(+0.71%) |
Jun 14, 2017 | 59.90 | 59.90 | 58.44 | 58.69 | 2,355,075 | -1.20(-2.00%) |
Jun 13, 2017 | 59.57 | 59.94 | 59.19 | 59.89 | 1,495,701 | +0.44(+0.75%) |
Jun 12, 2017 | 59.81 | 60.20 | 59.00 | 59.44 | 1,734,052 | -0.12(-0.20%) |
Jun 09, 2017 | 59.15 | 59.87 | 59.14 | 59.57 | 1,821,833 | +0.46(+0.78%) |
Jun 08, 2017 | 59.89 | 58.82 | 59.11 | 2,542,294 | +0.55(+0.93%) | |
Jun 07, 2017 | 60.15 | 60.23 | 58.14 | 58.56 | 3,045,499 | -1.50(-2.50%) |
Jun 06, 2017 | 59.52 | 60.12 | 59.29 | 60.06 | 1,969,898 | +0.20(+0.34%) |
Jun 05, 2017 | 59.59 | 60.15 | 59.52 | 59.86 | 1,877,140 | +0.20(+0.34%) |
Jun 02, 2017 | 59.90 | 60.07 | 59.44 | 59.66 | 2,348,993 | -0.29(-0.48%) |
Jun 01, 2017 | 59.62 | 60.40 | 59.22 | 59.95 | 1,479,391 | +0.72(+1.21%) |
May 31, 2017 | 59.54 | 59.64 | 58.58 | 59.23 | 2,351,302 | -0.60(-1.01%) |
May 30, 2017 | 59.01 | 59.93 | 58.68 | 59.83 | 1,372,528 | +0.64(+1.08%) |
May 26, 2017 | 58.65 | 59.23 | 58.55 | 59.19 | 1,675,026 | +0.47(+0.79%) |
May 25, 2017 | 59.48 | 59.97 | 58.47 | 58.73 | 2,999,241 | -0.68(-1.14%) |
May 24, 2017 | 59.56 | 59.79 | 59.22 | 59.40 | 1,758,718 | -0.19(-0.31%) |
May 23, 2017 | 59.49 | 59.91 | 59.02 | 59.59 | 2,019,651 | +0.25(+0.42%) |
May 22, 2017 | 59.58 | 60.23 | 59.18 | 59.34 | 1,648,881 | +0.01(+0.01%) |
May 19, 2017 | 58.07 | 59.65 | 58.01 | 59.33 | 3,531,008 | +1.65(+2.86%) |
May 18, 2017 | 57.03 | 58.23 | 56.40 | 57.68 | 1,892,066 | +0.37(+0.65%) |
May 17, 2017 | 57.94 | 57.86 | 56.98 | 57.31 | 1,980,444 | -0.63(-1.08%) |
May 16, 2017 | 58.01 | 58.25 | 57.48 | 57.94 | 2,209,287 | -0.09(-0.16%) |
May 15, 2017 | 57.52 | 58.55 | 57.52 | 58.03 | 3,129,793 | +1.23(+2.16%) |
May 12, 2017 | 56.83 | 57.25 | 56.69 | 56.81 | 2,293,493 | -0.21(-0.36%) |
May 11, 2017 | 56.93 | 57.08 | 56.17 | 57.01 | 1,433,834 | -0.11(-0.20%) |
May 10, 2017 | 56.80 | 57.85 | 56.63 | 57.13 | 2,487,766 | +0.44(+0.78%) |
May 09, 2017 | 56.22 | 56.88 | 55.92 | 56.68 | 2,446,810 | +0.43(+0.76%) |
May 08, 2017 | 56.14 | 56.62 | 55.88 | 56.26 | 1,817,999 | +0.05(+0.09%) |
May 05, 2017 | 55.10 | 56.21 | 54.96 | 56.21 | 1,755,173 | +1.21(+2.21%) |
May 04, 2017 | 55.31 | 55.35 | 54.57 | 54.99 | 1,805,722 | -0.26(-0.48%) |
May 03, 2017 | 55.39 | 55.42 | 54.64 | 55.26 | 1,943,064 | -0.29(-0.51%) |
May 02, 2017 | 56.34 | 56.81 | 55.31 | 55.54 | 1,934,166 | -0.52(-0.93%) |