Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 62.83 | 63.01 | 62.79 | 63.01 | 1,370 | +0.26(+0.41%) |
Jul 28, 2017 | 62.83 | 62.85 | 62.75 | 62.75 | 1,778 | -0.12(-0.19%) |
Jul 26, 2017 | 62.87 | 146 | -0.11(-0.17%) | |||
Jul 25, 2017 | 63.11 | 63.11 | 62.87 | 62.98 | 169,575 | +0.19(+0.31%) |
Jul 24, 2017 | 62.77 | 62.86 | 62.72 | 62.78 | 5,516 | -0.12(-0.18%) |
Jul 21, 2017 | 62.86 | 62.91 | 62.75 | 62.90 | 8,319 | -0.10(-0.15%) |
Jul 20, 2017 | 62.86 | 63.00 | 62.80 | 63.00 | 15,987 | +0.20(+0.31%) |
Jul 19, 2017 | 62.70 | 62.80 | 62.66 | 62.80 | 1,863 | +0.23(+0.37%) |
Jul 18, 2017 | 62.25 | 62.57 | 62.25 | 62.57 | 7,276 | +0.10(+0.16%) |
Jul 17, 2017 | 62.47 | 62.48 | 62.41 | 62.48 | 13,934 | -0.03(-0.04%) |
Jul 14, 2017 | 62.20 | 62.54 | 62.20 | 62.50 | 2,605 | +0.30(+0.48%) |
Jul 13, 2017 | 62.20 | 62.20 | 62.20 | 62.20 | 406 | +0.08(+0.13%) |
Jul 12, 2017 | 62.10 | 62.12 | 62.07 | 62.12 | 1,532 | +0.42(+0.67%) |
Jul 11, 2017 | 61.66 | 62.00 | 61.39 | 61.71 | 13,927 | -0.02(-0.03%) |
Jul 10, 2017 | 61.75 | 61.80 | 61.69 | 61.72 | 2,399 | -0.05(-0.09%) |
Jul 07, 2017 | 61.60 | 61.78 | 61.60 | 61.78 | 122,206 | +0.21(+0.35%) |
Jul 06, 2017 | 61.55 | 61.58 | 61.55 | 61.56 | 1,392 | -0.06(-0.10%) |
Jul 05, 2017 | 61.63 | 61.63 | 61.63 | 61.63 | 153 | -0.30(-0.49%) |
Jul 03, 2017 | 62.78 | 62.78 | 61.93 | 61.93 | 1,391 | +0.20(+0.33%) |
Jun 30, 2017 | 61.75 | 61.72 | 61.72 | 418 | -0.03(-0.04%) | |
Jun 27, 2017 | 61.75 | 181 | -0.43(-0.70%) | |||
Jun 26, 2017 | 63.06 | 63.06 | 62.14 | 62.18 | 3,772 | +0.06(+0.10%) |
Jun 23, 2017 | 62.00 | 62.15 | 61.98 | 62.12 | 1,829 | +0.08(+0.13%) |
Jun 22, 2017 | 62.18 | 62.19 | 62.03 | 62.04 | 116,728 | -0.28(-0.45%) |
Jun 20, 2017 | 62.32 | 82 | -0.23(-0.37%) | |||
Jun 19, 2017 | 63.18 | 63.18 | 62.55 | 62.55 | 678 | +0.59(+0.96%) |
Jun 16, 2017 | 61.96 | 61.96 | 61.96 | 61.96 | 515 | -0.17(-0.27%) |
Jun 15, 2017 | 61.82 | 62.13 | 61.71 | 62.13 | 11,729 | -0.15(-0.24%) |
Jun 14, 2017 | 62.22 | 62.30 | 62.22 | 62.27 | 3,403 | +0.07(+0.12%) |
Jun 13, 2017 | 62.17 | 62.21 | 62.10 | 62.20 | 6,617 | +0.32(+0.51%) |
Jun 12, 2017 | 61.85 | 61.91 | 61.85 | 61.88 | 2,031 | -0.04(-0.07%) |
Jun 09, 2017 | 62.19 | 62.25 | 61.93 | 61.93 | 1,421 | -0.08(-0.13%) |
Jun 08, 2017 | 61.97 | 62.01 | 61.90 | 62.01 | 1,180 | +0.04(+0.06%) |
Jun 07, 2017 | 61.98 | 62.00 | 61.96 | 61.97 | 1,155 | -0.06(-0.10%) |
Jun 06, 2017 | 62.01 | 62.12 | 62.01 | 62.03 | 2,298 | -0.29(-0.47%) |
Jun 05, 2017 | 62.32 | 62.32 | 62.32 | 62.32 | 499 | +0.13(+0.21%) |
Jun 02, 2017 | 62.20 | 62.22 | 62.19 | 62.19 | 3,219 | +0.20(+0.32%) |
Jun 01, 2017 | 61.78 | 62.03 | 61.75 | 62.00 | 7,868 | +0.34(+0.55%) |
May 31, 2017 | 61.66 | 61.66 | 61.64 | 61.66 | 11,936 | -0.03(-0.04%) |
May 30, 2017 | 61.68 | 61.68 | 61.68 | 61.68 | 631 | +0.04(+0.07%) |
May 26, 2017 | 61.64 | 61.64 | 61.64 | 61.64 | 920 | +0.01(+0.01%) |
May 25, 2017 | 61.58 | 61.65 | 61.58 | 61.63 | 1,602 | +0.54(+0.88%) |
May 23, 2017 | 61.09 | 179 | +0.10(+0.16%) | |||
May 22, 2017 | 60.58 | 60.99 | 60.58 | 60.99 | 932 | +0.17(+0.28%) |
May 19, 2017 | 60.63 | 60.82 | 60.63 | 60.82 | 2,049 | +0.52(+0.86%) |
May 17, 2017 | 60.30 | 121 | -0.69(-1.13%) | |||
May 16, 2017 | 61.11 | 61.11 | 60.99 | 60.99 | 938 | -0.05(-0.08%) |
May 15, 2017 | 61.04 | 61.09 | 61.02 | 61.04 | 1,684 | +0.22(+0.36%) |
May 12, 2017 | 60.85 | 60.85 | 60.80 | 60.82 | 747 | +0.11(+0.17%) |
May 11, 2017 | 60.71 | 60.71 | 60.71 | 60.71 | 709 | -0.23(-0.38%) |
May 10, 2017 | 60.93 | 61.05 | 60.93 | 60.94 | 2,839 | -0.02(-0.03%) |
May 09, 2017 | 61.12 | 61.12 | 60.96 | 60.96 | 1,728 | -0.07(-0.12%) |
May 08, 2017 | 61.91 | 61.91 | 61.03 | 61.03 | 1,393 | -0.03(-0.04%) |
May 05, 2017 | 61.00 | 61.06 | 60.92 | 61.06 | 3,534 | +0.17(+0.27%) |
May 04, 2017 | 60.82 | 60.89 | 60.71 | 60.89 | 3,183 | +0.05(+0.09%) |
May 02, 2017 | 60.84 | 344 | -0.05(-0.09%) |