Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 62.18 | 62.60 | 61.74 | 61.75 | 2,709,855 | -0.28(-0.45%) |
Jul 28, 2017 | 61.31 | 62.17 | 60.87 | 62.03 | 1,622,331 | +0.81(+1.32%) |
Jul 27, 2017 | 61.93 | 62.18 | 60.55 | 61.22 | 2,052,635 | -0.86(-1.38%) |
Jul 26, 2017 | 61.95 | 62.34 | 61.86 | 62.08 | 1,683,434 | -0.02(-0.03%) |
Jul 25, 2017 | 61.85 | 62.26 | 61.58 | 62.09 | 1,409,753 | +0.50(+0.80%) |
Jul 24, 2017 | 60.91 | 61.84 | 60.91 | 61.60 | 2,393,311 | +0.62(+1.02%) |
Jul 21, 2017 | 61.71 | 61.99 | 60.78 | 60.98 | 2,568,278 | -0.82(-1.33%) |
Jul 20, 2017 | 61.70 | 62.25 | 61.61 | 61.80 | 2,006,200 | +0.26(+0.42%) |
Jul 19, 2017 | 61.71 | 61.77 | 60.99 | 61.54 | 2,264,264 | +0.02(+0.04%) |
Jul 18, 2017 | 62.19 | 62.41 | 61.28 | 61.52 | 2,480,346 | -0.90(-1.43%) |
Jul 17, 2017 | 62.57 | 62.97 | 62.33 | 62.41 | 1,825,604 | -0.02(-0.03%) |
Jul 14, 2017 | 62.04 | 62.48 | 61.86 | 62.43 | 1,167,781 | +0.44(+0.71%) |
Jul 13, 2017 | 61.88 | 62.26 | 61.61 | 61.99 | 1,698,433 | +0.20(+0.32%) |
Jul 12, 2017 | 61.78 | 62.13 | 61.60 | 61.79 | 1,783,910 | +0.52(+0.85%) |
Jul 11, 2017 | 61.24 | 61.36 | 60.71 | 61.27 | 1,542,754 | -0.02(-0.03%) |
Jul 10, 2017 | 61.49 | 61.86 | 61.19 | 61.29 | 1,572,495 | -0.41(-0.66%) |
Jul 07, 2017 | 61.65 | 61.75 | 61.31 | 61.70 | 1,479,638 | +0.24(+0.39%) |
Jul 06, 2017 | 62.56 | 62.77 | 61.34 | 61.46 | 2,302,400 | -1.44(-2.29%) |
Jul 05, 2017 | 62.58 | 63.05 | 62.31 | 62.89 | 2,071,610 | +0.32(+0.51%) |
Jul 03, 2017 | 62.96 | 62.28 | 62.57 | 881,138 | +0.30(+0.47%) | |
Jun 30, 2017 | 62.88 | 62.88 | 62.13 | 62.28 | 2,414,068 | -0.26(-0.42%) |
Jun 29, 2017 | 62.89 | 63.37 | 62.29 | 62.54 | 1,766,447 | -0.29(-0.47%) |
Jun 28, 2017 | 63.34 | 63.65 | 62.81 | 62.84 | 2,665,613 | -0.14(-0.21%) |
Jun 27, 2017 | 63.23 | 63.86 | 62.84 | 62.97 | 2,257,227 | -0.17(-0.28%) |
Jun 26, 2017 | 63.28 | 63.52 | 63.01 | 63.15 | 2,570,909 | -0.17(-0.26%) |
Jun 23, 2017 | 62.70 | 63.40 | 62.40 | 63.31 | 11,755,515 | +0.74(+1.18%) |
Jun 22, 2017 | 61.72 | 63.37 | 61.71 | 62.57 | 3,471,493 | +1.01(+1.64%) |
Jun 21, 2017 | 60.67 | 61.76 | 60.63 | 61.56 | 2,154,849 | +0.93(+1.53%) |
Jun 20, 2017 | 60.43 | 61.30 | 60.31 | 60.64 | 2,807,435 | +0.08(+0.13%) |
Jun 19, 2017 | 59.64 | 60.78 | 59.42 | 60.56 | 2,363,545 | +0.97(+1.63%) |
Jun 16, 2017 | 60.37 | 60.47 | 58.92 | 59.59 | 3,138,862 | -0.75(-1.25%) |
Jun 15, 2017 | 59.89 | 60.35 | 59.41 | 60.34 | 1,873,894 | +0.26(+0.44%) |
Jun 14, 2017 | 59.88 | 60.37 | 59.59 | 60.08 | 1,743,329 | +0.56(+0.93%) |
Jun 13, 2017 | 59.76 | 59.77 | 59.20 | 59.52 | 1,988,949 | -0.14(-0.23%) |
Jun 12, 2017 | 59.75 | 60.29 | 59.42 | 59.66 | 2,154,257 | -0.10(-0.16%) |
Jun 09, 2017 | 59.14 | 59.82 | 59.04 | 59.75 | 1,719,779 | +0.58(+0.98%) |
Jun 08, 2017 | 59.59 | 58.83 | 59.17 | 1,674,791 | +0.34(+0.58%) | |
Jun 07, 2017 | 58.86 | 58.90 | 58.48 | 58.83 | 1,643,383 | +0.08(+0.14%) |
Jun 06, 2017 | 59.77 | 59.77 | 58.39 | 58.75 | 1,918,891 | -1.20(-2.00%) |
Jun 05, 2017 | 60.17 | 60.25 | 59.43 | 59.95 | 1,931,019 | -0.27(-0.45%) |
Jun 02, 2017 | 59.77 | 60.72 | 59.61 | 60.22 | 3,884,533 | +0.59(+0.99%) |
Jun 01, 2017 | 58.97 | 59.88 | 58.19 | 59.63 | 2,599,943 | +0.60(+1.02%) |
May 31, 2017 | 58.59 | 59.05 | 58.25 | 59.03 | 3,537,869 | +0.59(+1.01%) |
May 30, 2017 | 57.85 | 58.49 | 57.66 | 58.44 | 1,729,980 | +0.36(+0.62%) |
May 26, 2017 | 58.24 | 58.46 | 57.97 | 58.08 | 1,567,613 | -0.27(-0.46%) |
May 25, 2017 | 58.19 | 58.52 | 58.12 | 58.35 | 1,887,603 | +0.27(+0.47%) |
May 24, 2017 | 58.08 | 58.26 | 57.87 | 58.08 | 1,505,818 | +0.11(+0.19%) |
May 23, 2017 | 58.08 | 58.26 | 57.87 | 57.97 | 1,761,474 | -0.10(-0.18%) |
May 22, 2017 | 58.16 | 58.78 | 58.01 | 58.08 | 2,203,090 | -0.33(-0.56%) |
May 19, 2017 | 57.79 | 58.96 | 57.65 | 58.40 | 3,339,684 | +1.04(+1.81%) |
May 18, 2017 | 57.05 | 57.68 | 57.05 | 57.36 | 2,612,326 | +0.47(+0.82%) |
May 17, 2017 | 57.71 | 57.65 | 56.81 | 56.89 | 3,747,828 | -0.82(-1.42%) |
May 16, 2017 | 58.04 | 58.08 | 57.35 | 57.71 | 2,350,502 | -0.26(-0.45%) |
May 15, 2017 | 57.82 | 58.35 | 57.62 | 57.97 | 1,814,353 | +0.05(+0.08%) |
May 12, 2017 | 57.83 | 58.01 | 57.62 | 57.93 | 2,075,472 | +0.10(+0.16%) |
May 11, 2017 | 57.26 | 57.97 | 57.07 | 57.83 | 3,207,277 | +0.62(+1.08%) |
May 10, 2017 | 57.35 | 57.43 | 57.03 | 57.21 | 3,095,118 | -0.31(-0.54%) |
May 09, 2017 | 57.43 | 57.64 | 57.24 | 57.52 | 2,155,279 | +0.30(+0.53%) |
May 08, 2017 | 57.73 | 57.73 | 57.08 | 57.22 | 2,124,824 | -0.37(-0.63%) |
May 05, 2017 | 58.01 | 58.16 | 57.13 | 57.58 | 2,399,038 | -0.21(-0.37%) |
May 04, 2017 | 57.83 | 58.70 | 57.66 | 57.80 | 3,000,742 | +0.16(+0.28%) |
May 03, 2017 | 57.91 | 57.92 | 57.29 | 57.64 | 3,398,928 | -0.36(-0.62%) |
May 02, 2017 | 57.65 | 58.05 | 57.08 | 58.00 | 4,465,690 | +0.64(+1.11%) |