Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.22 | 60.50 | 59.45 | 60.01 | 1,209,130 | -0.05(-0.08%) |
Jul 28, 2017 | 60.33 | 60.51 | 59.89 | 60.06 | 1,343,109 | -0.27(-0.45%) |
Jul 27, 2017 | 62.20 | 62.20 | 59.05 | 60.33 | 1,211,473 | -1.73(-2.79%) |
Jul 26, 2017 | 61.78 | 62.11 | 61.30 | 62.06 | 751,324 | +0.58(+0.94%) |
Jul 25, 2017 | 61.23 | 61.87 | 60.55 | 61.48 | 617,321 | +0.18(+0.29%) |
Jul 24, 2017 | 61.16 | 61.37 | 60.82 | 61.30 | 845,018 | +0.24(+0.39%) |
Jul 21, 2017 | 61.22 | 61.38 | 60.72 | 61.06 | 664,377 | -0.50(-0.81%) |
Jul 20, 2017 | 62.13 | 61.12 | 61.56 | 1,634,327 | -0.39(-0.63%) | |
Jul 19, 2017 | 61.16 | 62.30 | 61.16 | 61.95 | 1,819,080 | +1.12(+1.84%) |
Jul 18, 2017 | 59.98 | 60.95 | 59.90 | 60.83 | 1,024,510 | +0.76(+1.27%) |
Jul 17, 2017 | 59.94 | 60.47 | 59.69 | 60.07 | 2,305,991 | +0.23(+0.38%) |
Jul 14, 2017 | 60.20 | 60.56 | 59.56 | 59.84 | 994,847 | -0.54(-0.89%) |
Jul 13, 2017 | 60.97 | 61.21 | 60.23 | 60.38 | 1,840,817 | -0.36(-0.59%) |
Jul 12, 2017 | 59.20 | 61.66 | 58.65 | 60.74 | 2,807,483 | +2.24(+3.83%) |
Jul 11, 2017 | 57.66 | 59.05 | 57.48 | 58.50 | 1,482,809 | +0.88(+1.53%) |
Jul 10, 2017 | 57.43 | 58.14 | 57.08 | 57.62 | 1,214,170 | +0.37(+0.65%) |
Jul 07, 2017 | 56.46 | 57.37 | 56.30 | 57.25 | 863,584 | +0.98(+1.74%) |
Jul 06, 2017 | 56.16 | 56.84 | 55.97 | 56.27 | 1,054,999 | -0.21(-0.37%) |
Jul 05, 2017 | 56.26 | 56.97 | 55.97 | 56.48 | 906,269 | +0.08(+0.14%) |
Jul 03, 2017 | 57.34 | 57.53 | 56.13 | 56.40 | 777,153 | -0.49(-0.86%) |
Jun 30, 2017 | 57.70 | 57.82 | 56.86 | 56.89 | 1,333,667 | -0.89(-1.54%) |
Jun 29, 2017 | 57.01 | 57.90 | 56.35 | 57.78 | 3,341,913 | +0.72(+1.26%) |
Jun 28, 2017 | 56.53 | 57.50 | 56.18 | 57.06 | 2,481,470 | +0.97(+1.73%) |
Jun 27, 2017 | 57.54 | 57.54 | 55.92 | 56.09 | 1,805,222 | -1.73(-2.99%) |
Jun 26, 2017 | 58.44 | 59.29 | 57.67 | 57.82 | 1,202,541 | -0.61(-1.04%) |
Jun 23, 2017 | 59.09 | 58.43 | 1,845,743 | -0.40(-0.68%) | ||
Jun 22, 2017 | 58.26 | 59.08 | 58.07 | 58.83 | 1,643,123 | +1.70(+2.98%) |
Jun 21, 2017 | 57.24 | 58.02 | 56.71 | 57.13 | 1,623,360 | +0.21(+0.37%) |
Jun 20, 2017 | 57.60 | 57.80 | 56.84 | 56.92 | 1,371,189 | -0.86(-1.49%) |
Jun 19, 2017 | 57.94 | 58.25 | 57.27 | 57.78 | 1,222,341 | +0.28(+0.49%) |
Jun 16, 2017 | 57.68 | 58.66 | 57.19 | 57.50 | 2,095,735 | -0.24(-0.42%) |
Jun 15, 2017 | 54.31 | 58.08 | 54.17 | 57.74 | 2,969,121 | +0.14(+0.24%) |
Jun 14, 2017 | 58.21 | 58.51 | 56.64 | 57.60 | 1,628,460 | -0.49(-0.84%) |
Jun 13, 2017 | 58.15 | 58.89 | 57.68 | 58.09 | 2,135,486 | +0.28(+0.48%) |
Jun 12, 2017 | 57.43 | 57.81 | 55.21 | 57.81 | 4,046,659 | -0.46(-0.79%) |
Jun 09, 2017 | 61.47 | 61.79 | 57.68 | 58.27 | 3,025,729 | -3.15(-5.13%) |
Jun 08, 2017 | 61.52 | 61.69 | 60.98 | 61.42 | 1,759,957 | -0.11(-0.18%) |
Jun 07, 2017 | 62.78 | 62.93 | 61.05 | 61.53 | 1,535,590 | -1.34(-2.13%) |
Jun 06, 2017 | 62.38 | 63.56 | 62.16 | 62.87 | 1,146,110 | +0.31(+0.50%) |
Jun 05, 2017 | 62.51 | 63.00 | 62.36 | 62.56 | 1,433,266 | +0.05(+0.08%) |
Jun 02, 2017 | 61.46 | 62.76 | 61.37 | 62.51 | 1,467,268 | +0.91(+1.48%) |
Jun 01, 2017 | 61.59 | 62.00 | 60.94 | 61.60 | 1,630,307 | +0.36(+0.59%) |
May 31, 2017 | 61.84 | 61.84 | 60.69 | 61.24 | 1,594,287 | -0.36(-0.58%) |
May 30, 2017 | 62.40 | 63.20 | 60.52 | 61.60 | 3,772,743 | -0.81(-1.30%) |
May 26, 2017 | 63.45 | 63.90 | 61.61 | 62.41 | 10,078,893 | -4.68(-6.98%) |
May 25, 2017 | 66.60 | 67.67 | 66.35 | 67.09 | 3,537,953 | +0.92(+1.39%) |
May 24, 2017 | 66.91 | 67.09 | 65.69 | 66.17 | 1,752,082 | -0.26(-0.39%) |
May 23, 2017 | 66.99 | 67.30 | 65.34 | 66.43 | 1,333,368 | -0.06(-0.09%) |
May 22, 2017 | 66.39 | 66.58 | 65.64 | 66.49 | 1,309,006 | +0.56(+0.85%) |
May 19, 2017 | 65.98 | 67.63 | 65.58 | 65.93 | 1,505,705 | +0.62(+0.95%) |
May 18, 2017 | 65.93 | 65.93 | 64.42 | 65.31 | 1,735,826 | -0.87(-1.31%) |
May 17, 2017 | 67.83 | 68.13 | 66.09 | 66.18 | 1,114,133 | -2.65(-3.85%) |
May 16, 2017 | 68.74 | 69.10 | 68.33 | 68.83 | 1,753,679 | +0.53(+0.78%) |
May 15, 2017 | 67.91 | 69.23 | 67.54 | 68.30 | 1,598,657 | +0.92(+1.37%) |
May 12, 2017 | 67.14 | 67.75 | 66.77 | 67.38 | 660,008 | +0.15(+0.22%) |
May 11, 2017 | 67.37 | 67.73 | 66.92 | 67.23 | 654,998 | -0.37(-0.55%) |
May 10, 2017 | 66.79 | 67.77 | 66.76 | 67.60 | 1,009,347 | +0.83(+1.24%) |
May 09, 2017 | 66.66 | 66.79 | 66.00 | 66.77 | 786,714 | +0.42(+0.63%) |
May 08, 2017 | 66.68 | 67.39 | 66.05 | 66.35 | 742,335 | -0.59(-0.88%) |
May 05, 2017 | 66.20 | 67.08 | 65.89 | 66.94 | 917,306 | +0.97(+1.47%) |
May 04, 2017 | 65.10 | 66.28 | 64.81 | 65.97 | 884,321 | +1.04(+1.60%) |
May 03, 2017 | 65.24 | 65.26 | 64.37 | 64.93 | 902,540 | -0.49(-0.75%) |
May 02, 2017 | 65.32 | 65.50 | 64.61 | 65.42 | 1,351,142 | +0.21(+0.32%) |