Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 62.47 | 62.82 | 61.94 | 62.59 | 32,493 | -0.49(-0.77%) |
Jul 28, 2017 | 64.47 | 64.73 | 62.58 | 63.07 | 29,394 | -1.41(-2.18%) |
Jul 27, 2017 | 64.41 | 65.47 | 64.14 | 64.48 | 61,485 | +0.42(+0.65%) |
Jul 26, 2017 | 62.09 | 64.60 | 61.70 | 64.06 | 41,311 | +2.34(+3.79%) |
Jul 25, 2017 | 62.73 | 62.83 | 61.35 | 61.72 | 34,878 | -1.01(-1.61%) |
Jul 24, 2017 | 61.73 | 63.12 | 61.69 | 62.73 | 64,345 | +0.79(+1.27%) |
Jul 21, 2017 | 62.11 | 61.54 | 61.95 | 33,807 | +0.03(+0.05%) | |
Jul 20, 2017 | 62.11 | 62.12 | 62.11 | 61.92 | 21,582 | -0.17(-0.28%) |
Jul 19, 2017 | 62.44 | 62.44 | 61.81 | 62.09 | 66,750 | -0.08(-0.13%) |
Jul 18, 2017 | 62.58 | 62.65 | 61.73 | 62.17 | 53,371 | -0.29(-0.47%) |
Jul 17, 2017 | 62.55 | 62.99 | 62.23 | 62.46 | 36,034 | -0.11(-0.17%) |
Jul 14, 2017 | 62.16 | 62.75 | 62.00 | 62.57 | 75,733 | +0.51(+0.81%) |
Jul 13, 2017 | 62.67 | 62.75 | 61.89 | 62.06 | 25,136 | -0.74(-1.18%) |
Jul 12, 2017 | 62.12 | 63.12 | 62.12 | 62.80 | 44,946 | +1.09(+1.76%) |
Jul 11, 2017 | 61.33 | 61.75 | 61.33 | 61.71 | 44,347 | +0.11(+0.17%) |
Jul 10, 2017 | 61.35 | 61.82 | 61.21 | 61.61 | 49,676 | +0.24(+0.40%) |
Jul 07, 2017 | 61.19 | 61.80 | 61.06 | 61.36 | 59,185 | +0.17(+0.29%) |
Jul 06, 2017 | 61.36 | 61.70 | 60.95 | 61.19 | 26,026 | -0.27(-0.44%) |
Jul 05, 2017 | 61.78 | 62.15 | 61.19 | 61.46 | 33,196 | -1.32(-2.10%) |
Jul 03, 2017 | 62.21 | 62.78 | 61.92 | 62.78 | 8,261 | +0.64(+1.03%) |
Jun 30, 2017 | 62.23 | 62.32 | 61.85 | 62.14 | 25,194 | +0.02(+0.03%) |
Jun 29, 2017 | 63.22 | 63.22 | 61.25 | 62.12 | 51,867 | -1.34(-2.11%) |
Jun 28, 2017 | 61.54 | 63.55 | 61.28 | 63.46 | 39,877 | +2.20(+3.58%) |
Jun 27, 2017 | 61.28 | 61.53 | 61.00 | 61.27 | 27,553 | +0.05(+0.08%) |
Jun 26, 2017 | 61.57 | 61.59 | 61.02 | 61.22 | 43,845 | -0.29(-0.47%) |
Jun 23, 2017 | 61.41 | 61.91 | 61.21 | 61.51 | 39,430 | +0.07(+0.11%) |
Jun 22, 2017 | 61.31 | 61.66 | 61.18 | 61.44 | 20,240 | +0.07(+0.11%) |
Jun 21, 2017 | 60.15 | 61.54 | 59.83 | 61.37 | 92,478 | +1.28(+2.13%) |
Jun 20, 2017 | 60.45 | 60.54 | 59.93 | 60.09 | 22,990 | -0.57(-0.94%) |
Jun 19, 2017 | 60.51 | 61.05 | 60.20 | 60.66 | 34,532 | +0.40(+0.66%) |
Jun 16, 2017 | 60.29 | 60.53 | 60.08 | 60.27 | 37,735 | -0.19(-0.32%) |
Jun 15, 2017 | 60.37 | 60.58 | 59.73 | 60.46 | 132,239 | -0.33(-0.54%) |
Jun 14, 2017 | 61.09 | 61.38 | 60.52 | 60.79 | 32,258 | -0.11(-0.18%) |
Jun 13, 2017 | 61.32 | 61.81 | 60.51 | 60.90 | 23,612 | -0.22(-0.37%) |
Jun 12, 2017 | 60.65 | 61.20 | 60.28 | 61.12 | 36,576 | -0.06(-0.10%) |
Jun 09, 2017 | 61.62 | 62.00 | 60.94 | 61.18 | 37,623 | -0.43(-0.69%) |
Jun 08, 2017 | 62.33 | 62.33 | 61.46 | 61.61 | 34,189 | -0.70(-1.12%) |
Jun 07, 2017 | 63.10 | 63.10 | 62.08 | 62.31 | 25,400 | -0.56(-0.90%) |
Jun 06, 2017 | 62.62 | 63.13 | 62.45 | 62.87 | 19,539 | +0.16(+0.25%) |
Jun 05, 2017 | 62.74 | 63.01 | 62.27 | 62.71 | 30,303 | +0.09(+0.14%) |
Jun 02, 2017 | 62.18 | 63.14 | 61.92 | 62.63 | 28,090 | +0.90(+1.46%) |
Jun 01, 2017 | 60.80 | 61.90 | 60.79 | 61.72 | 36,749 | +0.69(+1.13%) |
May 31, 2017 | 59.72 | 61.26 | 58.90 | 61.03 | 44,222 | +1.54(+2.60%) |
May 30, 2017 | 60.64 | 60.64 | 59.14 | 59.49 | 50,496 | -1.06(-1.75%) |
May 26, 2017 | 60.83 | 61.04 | 60.05 | 60.55 | 20,240 | -0.36(-0.59%) |
May 25, 2017 | 60.63 | 61.28 | 60.14 | 60.91 | 19,293 | +0.42(+0.69%) |
May 24, 2017 | 60.06 | 60.75 | 59.99 | 60.49 | 14,450 | +0.59(+0.99%) |
May 23, 2017 | 59.98 | 60.22 | 59.52 | 59.90 | 27,245 | +0.03(+0.05%) |
May 22, 2017 | 59.49 | 60.63 | 55.53 | 59.87 | 21,831 | +0.27(+0.46%) |
May 19, 2017 | 59.61 | 59.69 | 58.77 | 59.60 | 18,014 | +0.36(+0.61%) |
May 18, 2017 | 59.22 | 59.40 | 58.83 | 59.24 | 21,274 | +0.12(+0.20%) |
May 17, 2017 | 59.73 | 60.10 | 58.88 | 59.12 | 29,087 | -1.10(-1.82%) |
May 16, 2017 | 59.87 | 60.63 | 59.67 | 60.22 | 29,946 | +0.82(+1.37%) |
May 15, 2017 | 59.24 | 59.73 | 58.78 | 59.40 | 30,692 | +0.08(+0.13%) |
May 12, 2017 | 59.43 | 59.63 | 59.21 | 59.32 | 20,383 | -0.01(-0.02%) |
May 11, 2017 | 59.66 | 59.66 | 58.82 | 59.33 | 31,866 | -0.25(-0.42%) |
May 10, 2017 | 60.01 | 60.01 | 59.21 | 59.59 | 15,322 | -0.20(-0.34%) |
May 09, 2017 | 60.78 | 60.78 | 59.79 | 59.79 | 17,831 | -0.71(-1.17%) |
May 08, 2017 | 61.40 | 61.40 | 59.66 | 60.50 | 29,920 | -0.17(-0.27%) |
May 05, 2017 | 59.94 | 60.96 | 59.75 | 60.66 | 23,546 | +0.88(+1.48%) |
May 04, 2017 | 60.27 | 60.27 | 58.54 | 59.78 | 27,557 | -0.39(-0.65%) |
May 03, 2017 | 60.04 | 60.43 | 59.74 | 60.17 | 25,346 | -0.46(-0.75%) |
May 02, 2017 | 60.26 | 61.07 | 60.26 | 60.63 | 30,600 | +0.41(+0.68%) |