Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 62.00 | 62.09 | 61.33 | 61.69 | 564,860 | -0.08(-0.12%) |
Jul 28, 2017 | 62.46 | 62.70 | 61.37 | 61.76 | 762,918 | -0.72(-1.15%) |
Jul 27, 2017 | 62.82 | 62.91 | 62.03 | 62.48 | 734,945 | -0.17(-0.27%) |
Jul 26, 2017 | 62.47 | 63.74 | 61.53 | 62.66 | 1,325,373 | +1.19(+1.93%) |
Jul 25, 2017 | 60.71 | 61.62 | 60.37 | 61.47 | 1,476,395 | +0.81(+1.33%) |
Jul 24, 2017 | 60.70 | 60.90 | 60.06 | 60.66 | 1,150,910 | -0.03(-0.05%) |
Jul 21, 2017 | 60.62 | 60.89 | 60.34 | 60.69 | 946,666 | -0.15(-0.25%) |
Jul 20, 2017 | 61.16 | 61.35 | 60.74 | 60.84 | 790,449 | -0.30(-0.50%) |
Jul 19, 2017 | 61.44 | 61.63 | 61.12 | 61.15 | 772,629 | -0.15(-0.25%) |
Jul 18, 2017 | 61.68 | 61.68 | 61.10 | 61.30 | 815,156 | -0.19(-0.31%) |
Jul 17, 2017 | 61.15 | 61.63 | 60.96 | 61.49 | 845,206 | +0.21(+0.34%) |
Jul 14, 2017 | 61.34 | 61.58 | 61.00 | 61.28 | 677,364 | -0.02(-0.03%) |
Jul 13, 2017 | 61.42 | 61.55 | 60.95 | 61.30 | 555,327 | -0.06(-0.09%) |
Jul 12, 2017 | 61.36 | 61.72 | 61.10 | 61.35 | 842,588 | +0.01(+0.02%) |
Jul 11, 2017 | 61.69 | 61.75 | 61.03 | 61.34 | 937,273 | -0.35(-0.57%) |
Jul 10, 2017 | 62.00 | 62.16 | 61.64 | 61.70 | 724,297 | -0.06(-0.09%) |
Jul 07, 2017 | 61.30 | 61.84 | 60.92 | 61.75 | 697,858 | +0.80(+1.31%) |
Jul 06, 2017 | 60.96 | 61.20 | 60.47 | 60.96 | 750,441 | -0.27(-0.43%) |
Jul 05, 2017 | 59.94 | 61.39 | 59.94 | 61.22 | 720,530 | -0.15(-0.25%) |
Jul 03, 2017 | 61.13 | 61.63 | 60.78 | 61.37 | 211,209 | +0.22(+0.36%) |
Jun 30, 2017 | 61.13 | 61.34 | 60.74 | 61.16 | 742,891 | +0.28(+0.45%) |
Jun 29, 2017 | 61.76 | 61.76 | 60.21 | 60.88 | 958,530 | -1.00(-1.61%) |
Jun 28, 2017 | 61.79 | 62.08 | 61.26 | 61.88 | 655,395 | +0.41(+0.66%) |
Jun 27, 2017 | 61.53 | 61.71 | 60.87 | 61.47 | 499,871 | +0.19(+0.31%) |
Jun 26, 2017 | 61.79 | 62.03 | 61.05 | 61.28 | 598,865 | -0.28(-0.46%) |
Jun 23, 2017 | 61.83 | 61.98 | 61.42 | 61.56 | 778,282 | -0.26(-0.41%) |
Jun 22, 2017 | 62.02 | 62.14 | 61.15 | 61.82 | 783,897 | -0.04(-0.06%) |
Jun 21, 2017 | 61.72 | 62.27 | 61.69 | 61.86 | 859,250 | +0.00(+0.00%) |
Jun 20, 2017 | 62.15 | 62.26 | 61.60 | 61.86 | 1,071,587 | -0.52(-0.84%) |
Jun 19, 2017 | 63.40 | 63.40 | 62.18 | 62.38 | 1,364,955 | -1.02(-1.60%) |
Jun 16, 2017 | 62.90 | 63.66 | 61.94 | 63.40 | 4,882,367 | +0.72(+1.15%) |
Jun 15, 2017 | 62.39 | 62.92 | 62.26 | 62.67 | 1,851,313 | -0.08(-0.12%) |
Jun 14, 2017 | 62.90 | 63.19 | 62.51 | 62.75 | 2,194,034 | +0.07(+0.11%) |
Jun 13, 2017 | 62.24 | 62.95 | 61.84 | 62.68 | 2,037,960 | +0.89(+1.43%) |
Jun 12, 2017 | 62.53 | 62.56 | 61.00 | 61.79 | 2,850,364 | +1.33(+2.20%) |
Jun 09, 2017 | 60.50 | 60.69 | 60.10 | 60.47 | 672,301 | +0.00(+0.00%) |
Jun 08, 2017 | 60.79 | 61.00 | 60.08 | 60.47 | 660,526 | -0.34(-0.55%) |
Jun 07, 2017 | 60.95 | 60.95 | 60.62 | 60.80 | 878,410 | +0.03(+0.05%) |
Jun 06, 2017 | 60.88 | 61.06 | 60.64 | 60.77 | 1,171,334 | -0.17(-0.28%) |
Jun 05, 2017 | 61.41 | 61.45 | 60.75 | 60.94 | 744,926 | -0.40(-0.65%) |
Jun 02, 2017 | 61.67 | 61.67 | 61.11 | 61.34 | 1,040,689 | -0.13(-0.22%) |
Jun 01, 2017 | 60.45 | 61.51 | 60.30 | 61.47 | 1,016,016 | +1.25(+2.08%) |
May 31, 2017 | 59.97 | 60.27 | 59.53 | 60.22 | 1,632,218 | +0.34(+0.57%) |
May 30, 2017 | 59.41 | 59.95 | 59.27 | 59.88 | 493,302 | +0.14(+0.23%) |
May 26, 2017 | 59.24 | 60.08 | 59.14 | 59.74 | 513,803 | +0.37(+0.63%) |
May 25, 2017 | 59.05 | 59.59 | 59.05 | 59.36 | 616,696 | +0.42(+0.72%) |
May 24, 2017 | 58.79 | 58.95 | 58.65 | 58.94 | 840,232 | +0.46(+0.78%) |
May 23, 2017 | 58.59 | 58.83 | 58.37 | 58.48 | 437,579 | -0.04(-0.06%) |
May 22, 2017 | 58.35 | 58.62 | 58.24 | 58.52 | 359,006 | +0.36(+0.62%) |
May 19, 2017 | 58.23 | 58.48 | 57.81 | 58.16 | 742,542 | +0.11(+0.20%) |
May 18, 2017 | 57.62 | 58.43 | 57.29 | 58.05 | 521,726 | +0.41(+0.71%) |
May 17, 2017 | 57.97 | 58.26 | 57.59 | 57.64 | 458,459 | -0.61(-1.05%) |
May 16, 2017 | 58.52 | 58.75 | 57.93 | 58.25 | 525,286 | -0.43(-0.73%) |
May 15, 2017 | 57.73 | 58.68 | 57.69 | 58.68 | 530,979 | +1.02(+1.77%) |
May 12, 2017 | 58.24 | 58.27 | 57.59 | 57.66 | 613,859 | -0.37(-0.63%) |
May 11, 2017 | 58.01 | 58.35 | 57.73 | 58.03 | 423,121 | -0.25(-0.42%) |
May 10, 2017 | 58.21 | 58.45 | 57.91 | 58.28 | 857,036 | +0.09(+0.15%) |
May 09, 2017 | 58.52 | 58.55 | 58.01 | 58.19 | 436,264 | -0.39(-0.67%) |
May 08, 2017 | 58.41 | 58.68 | 58.14 | 58.58 | 535,098 | -0.10(-0.17%) |
May 05, 2017 | 58.53 | 58.77 | 58.43 | 58.68 | 413,918 | +0.28(+0.49%) |
May 04, 2017 | 58.38 | 58.48 | 58.04 | 58.40 | 457,993 | +0.11(+0.20%) |
May 03, 2017 | 58.48 | 58.51 | 58.04 | 58.28 | 379,192 | -0.28(-0.47%) |
May 02, 2017 | 58.47 | 58.57 | 58.03 | 58.56 | 933,209 | +0.42(+0.73%) |