Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 61.38 | 61.46 | 60.84 | 60.94 | 215,217 | -0.40(-0.65%) |
Jul 28, 2017 | 61.35 | 62.65 | 61.06 | 61.34 | 332,248 | -0.22(-0.36%) |
Jul 27, 2017 | 62.31 | 62.31 | 61.29 | 61.56 | 299,341 | -0.49(-0.79%) |
Jul 26, 2017 | 61.75 | 62.25 | 61.35 | 62.05 | 391,615 | +0.21(+0.34%) |
Jul 25, 2017 | 61.32 | 61.86 | 60.81 | 61.84 | 415,705 | +0.45(+0.73%) |
Jul 24, 2017 | 60.78 | 61.52 | 60.78 | 61.39 | 232,222 | +0.40(+0.66%) |
Jul 21, 2017 | 61.85 | 62.16 | 60.92 | 60.99 | 269,848 | -0.61(-0.99%) |
Jul 20, 2017 | 62.63 | 61.39 | 61.60 | 575,234 | -0.55(-0.88%) | |
Jul 19, 2017 | 61.41 | 62.37 | 61.41 | 62.15 | 302,280 | +0.55(+0.89%) |
Jul 18, 2017 | 61.41 | 61.93 | 61.27 | 61.60 | 324,276 | -0.03(-0.05%) |
Jul 17, 2017 | 61.70 | 62.24 | 61.48 | 61.63 | 234,771 | -0.48(-0.77%) |
Jul 14, 2017 | 60.97 | 62.44 | 60.97 | 62.11 | 483,287 | +1.07(+1.75%) |
Jul 13, 2017 | 62.80 | 62.80 | 60.09 | 61.04 | 1,033,837 | -1.91(-3.03%) |
Jul 12, 2017 | 62.22 | 63.18 | 61.88 | 62.95 | 391,675 | +1.18(+1.91%) |
Jul 11, 2017 | 61.22 | 61.80 | 59.12 | 61.77 | 414,132 | +0.22(+0.36%) |
Jul 10, 2017 | 62.57 | 62.69 | 61.44 | 61.55 | 322,765 | -1.09(-1.74%) |
Jul 07, 2017 | 60.93 | 62.69 | 60.93 | 62.64 | 383,300 | +1.35(+2.20%) |
Jul 06, 2017 | 61.03 | 61.87 | 60.93 | 61.29 | 366,900 | -0.08(-0.13%) |
Jul 05, 2017 | 61.43 | 61.87 | 60.90 | 61.37 | 400,417 | +0.03(+0.05%) |
Jul 03, 2017 | 61.50 | 62.08 | 60.73 | 61.34 | 224,827 | +0.13(+0.21%) |
Jun 30, 2017 | 61.78 | 62.16 | 61.05 | 61.21 | 707,647 | -0.75(-1.21%) |
Jun 29, 2017 | 62.63 | 62.81 | 61.15 | 61.96 | 1,227,999 | -0.85(-1.35%) |
Jun 28, 2017 | 62.25 | 62.91 | 61.74 | 62.81 | 474,280 | +0.85(+1.37%) |
Jun 27, 2017 | 61.71 | 62.25 | 61.45 | 61.96 | 396,617 | +0.20(+0.32%) |
Jun 26, 2017 | 62.15 | 62.74 | 61.43 | 61.76 | 599,096 | -0.76(-1.22%) |
Jun 23, 2017 | 62.57 | 60.64 | 62.52 | 6,983,190 | +1.02(+1.66%) | |
Jun 22, 2017 | 61.39 | 61.91 | 60.88 | 61.50 | 849,352 | +0.13(+0.21%) |
Jun 21, 2017 | 61.95 | 61.95 | 60.44 | 61.37 | 733,795 | -0.44(-0.71%) |
Jun 20, 2017 | 61.67 | 62.23 | 61.18 | 61.81 | 518,524 | -0.07(-0.11%) |
Jun 19, 2017 | 61.81 | 62.16 | 61.34 | 61.88 | 614,481 | +0.19(+0.31%) |
Jun 16, 2017 | 60.58 | 61.78 | 60.54 | 61.69 | 598,581 | +0.72(+1.18%) |
Jun 15, 2017 | 60.06 | 61.15 | 59.29 | 60.97 | 431,097 | +0.86(+1.43%) |
Jun 14, 2017 | 61.23 | 61.50 | 60.00 | 60.11 | 654,063 | -1.08(-1.76%) |
Jun 13, 2017 | 59.90 | 61.40 | 59.44 | 61.19 | 836,165 | +1.22(+2.03%) |
Jun 12, 2017 | 59.06 | 60.00 | 58.65 | 59.97 | 726,190 | +0.63(+1.06%) |
Jun 09, 2017 | 58.25 | 59.77 | 57.51 | 59.34 | 1,059,112 | +1.34(+2.31%) |
Jun 08, 2017 | 57.37 | 58.04 | 57.14 | 58.00 | 489,603 | +0.78(+1.36%) |
Jun 07, 2017 | 57.25 | 57.69 | 55.58 | 57.22 | 360,254 | -0.13(-0.23%) |
Jun 06, 2017 | 57.58 | 58.23 | 54.67 | 57.35 | 604,154 | -0.32(-0.55%) |
Jun 05, 2017 | 57.95 | 57.95 | 57.43 | 57.67 | 134,116 | -0.32(-0.55%) |
Jun 02, 2017 | 57.95 | 58.10 | 56.95 | 57.99 | 318,706 | +0.25(+0.43%) |
Jun 01, 2017 | 56.94 | 57.80 | 56.30 | 57.74 | 580,932 | +0.90(+1.58%) |
May 31, 2017 | 56.94 | 57.37 | 56.38 | 56.84 | 284,405 | -0.33(-0.58%) |
May 30, 2017 | 57.71 | 58.20 | 56.96 | 57.17 | 386,358 | -0.83(-1.43%) |
May 26, 2017 | 57.94 | 58.10 | 57.53 | 58.00 | 347,432 | +0.23(+0.40%) |
May 25, 2017 | 58.09 | 58.14 | 57.65 | 57.77 | 259,682 | -0.19(-0.33%) |
May 24, 2017 | 57.91 | 58.24 | 57.68 | 57.96 | 494,427 | -0.08(-0.14%) |
May 23, 2017 | 58.55 | 58.94 | 57.72 | 58.04 | 429,475 | -0.40(-0.68%) |
May 22, 2017 | 58.88 | 59.26 | 58.04 | 58.44 | 434,928 | -0.35(-0.60%) |
May 19, 2017 | 57.80 | 59.03 | 57.80 | 58.79 | 398,009 | +0.76(+1.31%) |
May 18, 2017 | 58.12 | 59.58 | 57.88 | 58.03 | 697,366 | -0.28(-0.49%) |
May 17, 2017 | 58.10 | 58.90 | 57.59 | 58.31 | 335,527 | -0.07(-0.11%) |
May 16, 2017 | 57.05 | 58.65 | 54.65 | 58.38 | 260,483 | +1.48(+2.60%) |
May 15, 2017 | 57.49 | 57.66 | 55.70 | 56.90 | 304,238 | -0.47(-0.82%) |
May 12, 2017 | 57.25 | 58.32 | 56.32 | 57.37 | 235,708 | +0.25(+0.44%) |
May 11, 2017 | 57.53 | 58.29 | 56.47 | 57.12 | 344,933 | -0.75(-1.30%) |
May 10, 2017 | 58.00 | 58.97 | 57.08 | 57.87 | 397,819 | -0.09(-0.16%) |
May 09, 2017 | 56.70 | 58.13 | 56.70 | 57.96 | 246,733 | +1.14(+2.01%) |
May 08, 2017 | 56.02 | 56.82 | 50.10 | 56.82 | 257,672 | +0.65(+1.16%) |
May 05, 2017 | 56.28 | 56.28 | 55.43 | 56.17 | 309,001 | -0.21(-0.37%) |
May 04, 2017 | 55.47 | 56.45 | 55.43 | 56.38 | 375,327 | +0.64(+1.15%) |
May 03, 2017 | 55.00 | 56.48 | 51.64 | 55.74 | 484,518 | +1.54(+2.84%) |
May 02, 2017 | 52.97 | 54.27 | 52.93 | 54.20 | 360,888 | +1.33(+2.52%) |