Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.05 | 60.83 | 59.96 | 60.61 | 6,459,561 | +0.79(+1.32%) |
Jul 28, 2017 | 59.06 | 60.00 | 59.06 | 59.82 | 6,987,843 | +0.63(+1.07%) |
Jul 27, 2017 | 58.90 | 59.34 | 58.72 | 59.19 | 8,725,871 | +0.08(+0.13%) |
Jul 26, 2017 | 60.16 | 60.49 | 58.97 | 59.12 | 11,094,629 | -1.04(-1.72%) |
Jul 25, 2017 | 59.95 | 60.48 | 59.79 | 60.15 | 7,140,160 | +0.35(+0.58%) |
Jul 24, 2017 | 59.22 | 60.08 | 59.17 | 59.81 | 5,893,206 | +0.53(+0.89%) |
Jul 21, 2017 | 59.64 | 60.15 | 59.25 | 59.28 | 6,461,938 | -0.68(-1.13%) |
Jul 20, 2017 | 60.09 | 59.47 | 59.96 | 8,820,418 | +0.18(+0.30%) | |
Jul 19, 2017 | 59.18 | 59.94 | 59.15 | 59.78 | 5,424,112 | +0.67(+1.13%) |
Jul 18, 2017 | 59.37 | 59.47 | 58.88 | 59.11 | 5,812,763 | -0.38(-0.64%) |
Jul 17, 2017 | 59.46 | 59.55 | 59.10 | 59.49 | 6,307,896 | +0.20(+0.34%) |
Jul 14, 2017 | 59.41 | 58.38 | 59.29 | 10,557,301 | +0.68(+1.15%) | |
Jul 13, 2017 | 58.35 | 58.97 | 58.31 | 58.61 | 7,207,765 | +0.37(+0.63%) |
Jul 12, 2017 | 58.45 | 58.58 | 58.19 | 58.25 | 5,678,354 | +0.17(+0.30%) |
Jul 11, 2017 | 57.83 | 58.25 | 57.70 | 58.07 | 6,488,274 | +0.10(+0.17%) |
Jul 10, 2017 | 58.22 | 58.30 | 57.74 | 57.98 | 6,330,984 | -0.23(-0.40%) |
Jul 07, 2017 | 58.40 | 58.71 | 57.80 | 58.21 | 7,987,959 | -0.19(-0.32%) |
Jul 06, 2017 | 58.95 | 58.96 | 58.33 | 58.40 | 8,000,782 | -0.69(-1.17%) |
Jul 05, 2017 | 58.70 | 59.33 | 58.70 | 59.09 | 8,625,533 | +0.38(+0.65%) |
Jul 03, 2017 | 59.00 | 59.21 | 58.61 | 58.70 | 3,219,695 | -0.14(-0.23%) |
Jun 30, 2017 | 59.73 | 59.80 | 57.96 | 58.84 | 9,445,853 | -0.05(-0.08%) |
Jun 29, 2017 | 61.27 | 61.27 | 57.36 | 58.88 | 19,858,682 | +0.96(+1.66%) |
Jun 28, 2017 | 58.22 | 58.79 | 57.73 | 57.92 | 8,826,161 | -0.13(-0.22%) |
Jun 27, 2017 | 58.21 | 58.70 | 57.92 | 58.05 | 8,758,815 | -0.20(-0.35%) |
Jun 26, 2017 | 57.47 | 58.55 | 57.40 | 58.25 | 8,768,809 | +0.89(+1.56%) |
Jun 23, 2017 | 56.49 | 57.36 | 12,964,516 | -0.02(-0.04%) | ||
Jun 22, 2017 | 58.69 | 58.69 | 57.34 | 57.38 | 10,652,820 | -1.31(-2.24%) |
Jun 21, 2017 | 58.83 | 59.09 | 58.40 | 58.70 | 6,430,536 | -0.14(-0.23%) |
Jun 20, 2017 | 59.97 | 59.98 | 58.70 | 58.83 | 6,646,081 | -1.13(-1.89%) |
Jun 19, 2017 | 59.33 | 59.98 | 58.65 | 59.97 | 10,560,955 | +1.03(+1.75%) |
Jun 16, 2017 | 61.00 | 61.21 | 58.12 | 58.94 | 19,902,168 | -3.10(-4.99%) |
Jun 15, 2017 | 61.95 | 62.26 | 61.04 | 62.03 | 7,203,354 | -0.24(-0.39%) |
Jun 14, 2017 | 61.63 | 62.41 | 61.39 | 62.27 | 5,816,076 | +0.81(+1.32%) |
Jun 13, 2017 | 61.10 | 61.53 | 60.83 | 61.46 | 4,031,763 | -0.01(-0.01%) |
Jun 12, 2017 | 60.89 | 62.06 | 60.88 | 61.47 | 6,156,736 | +0.62(+1.01%) |
Jun 09, 2017 | 61.27 | 61.33 | 60.53 | 60.85 | 5,511,321 | -0.36(-0.59%) |
Jun 08, 2017 | 61.24 | 61.64 | 61.15 | 61.21 | 4,111,082 | +0.01(+0.01%) |
Jun 07, 2017 | 61.38 | 61.38 | 60.67 | 61.21 | 8,218,565 | +0.01(+0.01%) |
Jun 06, 2017 | 62.18 | 62.63 | 60.92 | 61.20 | 8,868,876 | -1.45(-2.31%) |
Jun 05, 2017 | 62.55 | 62.74 | 62.15 | 62.65 | 3,758,491 | +0.21(+0.34%) |
Jun 02, 2017 | 61.84 | 62.46 | 61.82 | 62.44 | 5,244,957 | +0.69(+1.12%) |
Jun 01, 2017 | 61.08 | 61.77 | 60.87 | 61.75 | 4,914,310 | +0.87(+1.43%) |
May 31, 2017 | 60.39 | 60.88 | 60.34 | 60.88 | 5,796,766 | +0.65(+1.07%) |
May 30, 2017 | 60.90 | 60.94 | 60.21 | 60.23 | 5,427,629 | -0.82(-1.34%) |
May 26, 2017 | 60.86 | 61.05 | 60.59 | 61.05 | 3,640,182 | +0.38(+0.62%) |
May 25, 2017 | 60.62 | 61.06 | 60.49 | 60.67 | 5,529,198 | +0.13(+0.21%) |
May 24, 2017 | 61.16 | 61.17 | 60.34 | 60.55 | 4,760,537 | -0.50(-0.81%) |
May 23, 2017 | 61.29 | 61.38 | 61.03 | 61.04 | 4,059,263 | -0.08(-0.12%) |
May 22, 2017 | 60.55 | 61.19 | 60.27 | 61.12 | 7,618,446 | +0.55(+0.91%) |
May 19, 2017 | 61.21 | 61.37 | 60.54 | 60.57 | 7,026,551 | -0.63(-1.03%) |
May 18, 2017 | 61.58 | 61.91 | 61.15 | 61.20 | 5,827,041 | -0.21(-0.34%) |
May 17, 2017 | 62.47 | 62.69 | 60.94 | 61.41 | 10,310,327 | -2.09(-3.29%) |
May 16, 2017 | 63.85 | 63.86 | 63.32 | 63.50 | 3,423,032 | -0.06(-0.09%) |
May 15, 2017 | 63.70 | 64.03 | 63.21 | 63.55 | 5,537,160 | -0.22(-0.34%) |
May 12, 2017 | 63.94 | 64.04 | 63.48 | 63.77 | 4,414,723 | -0.19(-0.29%) |
May 11, 2017 | 63.80 | 64.17 | 63.65 | 63.96 | 5,449,189 | -0.09(-0.14%) |
May 10, 2017 | 64.16 | 64.24 | 63.97 | 64.05 | 3,449,943 | -0.27(-0.42%) |
May 09, 2017 | 64.00 | 64.65 | 64.00 | 64.32 | 3,635,528 | +0.10(+0.16%) |
May 08, 2017 | 64.06 | 64.33 | 63.85 | 64.21 | 3,937,805 | -0.04(-0.06%) |
May 05, 2017 | 64.47 | 64.55 | 63.79 | 64.25 | 5,597,261 | -0.12(-0.19%) |
May 04, 2017 | 64.22 | 64.53 | 64.12 | 64.37 | 4,761,216 | +0.19(+0.30%) |
May 03, 2017 | 64.25 | 64.41 | 63.97 | 64.18 | 4,395,903 | -0.01(-0.02%) |
May 02, 2017 | 64.88 | 64.98 | 64.09 | 64.19 | 5,365,722 | -0.49(-0.75%) |