Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 59.44 | 59.44 | 59.25 | 59.38 | 2,920,658 | +0.07(+0.12%) |
Jul 28, 2017 | 59.16 | 59.34 | 59.12 | 59.31 | 1,340,764 | -0.06(-0.10%) |
Jul 27, 2017 | 59.65 | 59.65 | 59.05 | 59.37 | 1,806,251 | -0.11(-0.19%) |
Jul 26, 2017 | 59.43 | 59.54 | 59.34 | 59.48 | 5,042,542 | +0.18(+0.30%) |
Jul 25, 2017 | 59.33 | 59.43 | 59.29 | 59.31 | 2,134,989 | +0.12(+0.21%) |
Jul 24, 2017 | 59.18 | 59.22 | 59.04 | 59.18 | 1,790,516 | -0.04(-0.07%) |
Jul 21, 2017 | 59.15 | 59.23 | 59.03 | 59.23 | 998,219 | -0.08(-0.13%) |
Jul 20, 2017 | 59.35 | 59.38 | 59.20 | 59.31 | 1,891,685 | +0.06(+0.10%) |
Jul 19, 2017 | 59.03 | 59.25 | 59.03 | 59.25 | 1,858,544 | +0.33(+0.55%) |
Jul 18, 2017 | 58.80 | 58.92 | 58.70 | 58.92 | 2,562,320 | +0.11(+0.18%) |
Jul 17, 2017 | 58.90 | 58.92 | 58.79 | 58.81 | 1,357,160 | -0.07(-0.12%) |
Jul 14, 2017 | 58.60 | 58.98 | 58.60 | 58.88 | 877,267 | +0.34(+0.59%) |
Jul 13, 2017 | 58.46 | 58.57 | 58.37 | 58.54 | 1,670,976 | +0.13(+0.23%) |
Jul 12, 2017 | 58.19 | 58.47 | 58.19 | 58.41 | 1,710,166 | +0.51(+0.88%) |
Jul 11, 2017 | 57.79 | 57.94 | 57.56 | 57.90 | 1,177,438 | +0.09(+0.15%) |
Jul 10, 2017 | 57.68 | 57.87 | 57.62 | 57.81 | 863,237 | +0.14(+0.24%) |
Jul 07, 2017 | 57.45 | 57.72 | 57.42 | 57.67 | 2,469,152 | +0.22(+0.38%) |
Jul 06, 2017 | 57.65 | 57.69 | 57.38 | 57.45 | 2,488,288 | -0.43(-0.75%) |
Jul 05, 2017 | 57.84 | 57.90 | 57.63 | 57.88 | 4,484,188 | +0.01(+0.02%) |
Jul 03, 2017 | 57.96 | 58.04 | 57.96 | 57.87 | 1,660,500 | +0.07(+0.12%) |
Jun 30, 2017 | 57.92 | 57.63 | 57.80 | 4,291,289 | +0.14(+0.24%) | |
Jun 29, 2017 | 58.13 | 58.15 | 57.37 | 57.66 | 1,915,347 | -0.53(-0.91%) |
Jun 28, 2017 | 57.91 | 58.26 | 57.91 | 58.19 | 2,106,489 | +0.45(+0.78%) |
Jun 27, 2017 | 58.01 | 58.06 | 57.72 | 57.74 | 1,919,771 | -0.25(-0.43%) |
Jun 26, 2017 | 58.19 | 58.23 | 57.93 | 57.98 | 4,129,673 | +0.14(+0.24%) |
Jun 23, 2017 | 57.93 | 57.84 | 1,242,816 | +0.10(+0.17%) | ||
Jun 22, 2017 | 57.77 | 57.89 | 57.71 | 57.75 | 2,322,190 | -0.01(-0.02%) |
Jun 21, 2017 | 57.78 | 57.88 | 57.62 | 57.75 | 1,265,042 | +0.03(+0.05%) |
Jun 20, 2017 | 58.13 | 58.13 | 57.73 | 57.73 | 2,441,911 | -0.46(-0.79%) |
Jun 19, 2017 | 58.05 | 58.25 | 58.02 | 58.19 | 2,033,041 | +0.34(+0.59%) |
Jun 16, 2017 | 57.75 | 57.84 | 57.57 | 57.84 | 1,758,277 | +0.21(+0.36%) |
Jun 15, 2017 | 57.36 | 57.64 | 57.31 | 57.64 | 2,143,566 | -0.31(-0.54%) |
Jun 14, 2017 | 58.23 | 58.23 | 57.77 | 57.95 | 2,239,868 | -0.08(-0.14%) |
Jun 13, 2017 | 57.94 | 58.05 | 57.84 | 58.03 | 974,565 | +0.32(+0.56%) |
Jun 12, 2017 | 57.66 | 57.73 | 57.51 | 57.71 | 3,504,616 | -0.10(-0.18%) |
Jun 09, 2017 | 57.98 | 58.13 | 57.53 | 57.81 | 1,782,148 | -0.20(-0.35%) |
Jun 08, 2017 | 57.96 | 58.02 | 57.82 | 58.01 | 1,896,643 | +0.04(+0.08%) |
Jun 07, 2017 | 57.92 | 58.05 | 57.75 | 57.97 | 2,668,028 | +0.03(+0.06%) |
Jun 06, 2017 | 57.87 | 58.02 | 57.86 | 57.93 | 1,455,585 | -0.15(-0.26%) |
Jun 05, 2017 | 58.08 | 58.11 | 57.97 | 58.08 | 1,843,769 | -0.06(-0.11%) |
Jun 02, 2017 | 57.99 | 58.20 | 57.88 | 58.14 | 3,611,926 | +0.32(+0.56%) |
Jun 01, 2017 | 57.50 | 57.82 | 57.35 | 57.82 | 3,742,726 | +0.47(+0.82%) |
May 31, 2017 | 57.53 | 57.54 | 57.25 | 57.35 | 1,295,053 | -0.09(-0.15%) |
May 30, 2017 | 57.31 | 57.43 | 57.31 | 57.43 | 1,405,384 | -0.03(-0.05%) |
May 26, 2017 | 57.42 | 57.47 | 57.37 | 57.46 | 1,430,481 | -0.03(-0.06%) |
May 25, 2017 | 57.42 | 57.57 | 57.42 | 57.50 | 1,248,162 | +0.17(+0.30%) |
May 24, 2017 | 57.16 | 57.35 | 57.15 | 57.32 | 1,102,968 | +0.11(+0.20%) |
May 23, 2017 | 57.19 | 57.29 | 57.16 | 57.21 | 1,927,513 | +0.03(+0.05%) |
May 22, 2017 | 57.05 | 57.21 | 57.05 | 57.18 | 1,717,118 | +0.23(+0.40%) |
May 19, 2017 | 56.66 | 57.06 | 56.66 | 56.95 | 1,382,778 | +0.58(+1.04%) |
May 18, 2017 | 56.22 | 56.55 | 56.01 | 56.37 | 2,262,202 | +0.07(+0.12%) |
May 17, 2017 | 56.79 | 56.89 | 56.30 | 56.30 | 1,681,612 | -0.86(-1.51%) |
May 16, 2017 | 57.24 | 57.26 | 57.09 | 57.16 | 774,973 | +0.10(+0.18%) |
May 15, 2017 | 56.94 | 57.09 | 56.89 | 57.06 | 1,441,853 | +0.31(+0.55%) |
May 12, 2017 | 56.69 | 56.77 | 56.63 | 56.74 | 1,108,601 | +0.07(+0.12%) |
May 11, 2017 | 56.67 | 56.69 | 56.40 | 56.68 | 3,137,657 | -0.08(-0.14%) |
May 10, 2017 | 56.60 | 56.78 | 56.60 | 56.75 | 1,067,827 | +0.13(+0.23%) |
May 09, 2017 | 56.66 | 56.77 | 56.54 | 56.62 | 1,157,222 | -0.02(-0.03%) |
May 08, 2017 | 56.69 | 56.71 | 56.56 | 56.64 | 996,542 | -0.11(-0.20%) |
May 05, 2017 | 56.47 | 56.81 | 56.42 | 56.75 | 1,153,865 | +0.38(+0.67%) |
May 04, 2017 | 56.32 | 56.40 | 56.21 | 56.38 | 805,597 | +0.12(+0.22%) |
May 03, 2017 | 56.27 | 56.31 | 56.13 | 56.26 | 1,075,593 | -0.17(-0.29%) |
May 02, 2017 | 56.39 | 56.43 | 56.27 | 56.42 | 3,838,160 | +0.17(+0.29%) |