Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 61.30 | 61.30 | 61.01 | 61.14 | 2,304,917 | +0.05(+0.09%) |
Jul 28, 2017 | 60.82 | 61.12 | 60.82 | 61.09 | 6,228,391 | -1.18(-1.90%) |
Jul 27, 2017 | 62.72 | 62.79 | 62.00 | 62.27 | 2,946,788 | -0.51(-0.81%) |
Jul 26, 2017 | 62.28 | 62.82 | 62.28 | 62.78 | 1,809,163 | +0.34(+0.55%) |
Jul 25, 2017 | 62.64 | 62.73 | 62.44 | 62.44 | 2,885,985 | -0.41(-0.66%) |
Jul 24, 2017 | 62.87 | 62.97 | 62.77 | 62.85 | 1,156,954 | +0.17(+0.27%) |
Jul 21, 2017 | 62.61 | 62.72 | 62.48 | 62.69 | 1,963,058 | +0.45(+0.72%) |
Jul 20, 2017 | 62.29 | 62.29 | 62.06 | 62.24 | 1,912,797 | +0.21(+0.34%) |
Jul 19, 2017 | 62.07 | 62.20 | 61.89 | 62.03 | 1,756,426 | +0.22(+0.35%) |
Jul 18, 2017 | 61.60 | 61.88 | 61.52 | 61.81 | 3,003,827 | +0.39(+0.63%) |
Jul 17, 2017 | 61.49 | 61.51 | 61.34 | 61.42 | 1,579,486 | -0.36(-0.58%) |
Jul 14, 2017 | 61.86 | 61.24 | 61.78 | 3,915,636 | +1.16(+1.91%) | |
Jul 13, 2017 | 60.55 | 60.71 | 60.42 | 60.63 | 1,553,266 | +0.36(+0.60%) |
Jul 12, 2017 | 59.72 | 60.34 | 59.72 | 60.27 | 2,351,138 | +1.04(+1.76%) |
Jul 11, 2017 | 59.23 | 59.37 | 59.08 | 59.22 | 2,579,895 | +0.11(+0.18%) |
Jul 10, 2017 | 58.79 | 59.14 | 58.79 | 59.12 | 1,309,226 | +0.39(+0.66%) |
Jul 07, 2017 | 58.66 | 58.80 | 58.44 | 58.73 | 2,279,302 | +0.35(+0.60%) |
Jul 06, 2017 | 58.61 | 58.71 | 58.37 | 58.38 | 3,142,123 | -0.67(-1.13%) |
Jul 05, 2017 | 58.99 | 59.08 | 58.73 | 59.05 | 2,199,313 | -0.43(-0.72%) |
Jul 03, 2017 | 59.43 | 59.65 | 59.37 | 59.48 | 953,957 | -0.01(-0.01%) |
Jun 30, 2017 | 59.59 | 59.66 | 59.27 | 59.49 | 1,712,336 | +0.41(+0.70%) |
Jun 29, 2017 | 59.56 | 59.61 | 58.77 | 59.07 | 3,194,797 | -0.72(-1.20%) |
Jun 28, 2017 | 59.39 | 59.80 | 59.37 | 59.79 | 1,920,205 | +0.37(+0.62%) |
Jun 27, 2017 | 59.84 | 59.85 | 59.38 | 59.42 | 1,913,230 | -0.56(-0.94%) |
Jun 26, 2017 | 60.15 | 60.18 | 59.89 | 59.99 | 1,379,547 | +0.30(+0.50%) |
Jun 23, 2017 | 59.34 | 59.79 | 59.34 | 59.69 | 2,362,278 | +0.52(+0.87%) |
Jun 22, 2017 | 58.99 | 59.30 | 58.97 | 59.17 | 2,236,407 | +0.54(+0.91%) |
Jun 21, 2017 | 58.65 | 58.81 | 58.51 | 58.63 | 2,550,596 | -0.04(-0.06%) |
Jun 20, 2017 | 59.13 | 59.17 | 58.63 | 58.67 | 2,153,263 | -0.69(-1.17%) |
Jun 19, 2017 | 59.44 | 59.50 | 59.19 | 59.36 | 2,901,151 | +0.35(+0.59%) |
Jun 16, 2017 | 58.99 | 59.09 | 58.76 | 59.01 | 3,370,921 | -0.11(-0.19%) |
Jun 15, 2017 | 59.08 | 59.19 | 58.83 | 59.13 | 3,573,419 | -0.99(-1.65%) |
Jun 14, 2017 | 60.33 | 60.54 | 59.90 | 60.12 | 4,224,187 | +0.34(+0.57%) |
Jun 13, 2017 | 59.38 | 59.81 | 59.38 | 59.77 | 2,553,153 | +0.80(+1.35%) |
Jun 12, 2017 | 58.99 | 59.04 | 58.78 | 58.98 | 5,152,697 | -0.62(-1.04%) |
Jun 09, 2017 | 60.19 | 60.30 | 59.48 | 59.60 | 6,129,967 | -0.31(-0.51%) |
Jun 08, 2017 | 59.84 | 59.94 | 59.72 | 59.91 | 2,259,335 | +0.41(+0.69%) |
Jun 07, 2017 | 59.61 | 59.69 | 59.27 | 59.49 | 3,331,171 | -0.60(-0.99%) |
Jun 06, 2017 | 59.88 | 60.19 | 59.88 | 60.09 | 1,714,852 | +0.00(+0.00%) |
Jun 05, 2017 | 60.14 | 60.20 | 59.99 | 60.09 | 2,421,792 | -0.14(-0.23%) |
Jun 02, 2017 | 60.13 | 60.34 | 60.01 | 60.23 | 3,737,954 | +0.81(+1.36%) |
Jun 01, 2017 | 59.27 | 59.54 | 59.13 | 59.42 | 3,125,016 | +0.02(+0.03%) |
May 31, 2017 | 59.83 | 59.85 | 59.26 | 59.41 | 2,180,127 | +0.21(+0.36%) |
May 30, 2017 | 59.08 | 59.41 | 58.99 | 59.20 | 3,252,377 | -0.84(-1.40%) |
May 26, 2017 | 59.84 | 60.08 | 59.74 | 60.04 | 3,392,688 | +0.46(+0.77%) |
May 25, 2017 | 59.39 | 59.63 | 59.39 | 59.58 | 4,081,513 | +0.61(+1.04%) |
May 24, 2017 | 58.75 | 58.99 | 58.63 | 58.97 | 1,891,830 | +0.37(+0.63%) |
May 23, 2017 | 58.65 | 58.72 | 58.44 | 58.60 | 2,313,610 | -0.24(-0.40%) |
May 22, 2017 | 58.69 | 58.98 | 58.69 | 58.84 | 2,386,999 | +0.26(+0.45%) |
May 19, 2017 | 58.01 | 58.61 | 58.01 | 58.57 | 2,706,917 | +1.14(+1.99%) |
May 18, 2017 | 57.16 | 57.60 | 56.91 | 57.43 | 3,398,349 | +0.05(+0.09%) |
May 17, 2017 | 57.98 | 58.02 | 57.33 | 57.38 | 4,610,568 | -1.03(-1.76%) |
May 16, 2017 | 58.21 | 58.41 | 58.18 | 58.41 | 1,829,977 | +0.06(+0.11%) |
May 15, 2017 | 58.27 | 58.41 | 58.17 | 58.34 | 2,248,822 | +0.55(+0.96%) |
May 12, 2017 | 57.70 | 57.84 | 57.57 | 57.79 | 2,912,231 | -0.10(-0.17%) |
May 11, 2017 | 57.72 | 58.00 | 57.33 | 57.89 | 3,748,665 | +0.92(+1.62%) |
May 10, 2017 | 56.61 | 56.98 | 56.53 | 56.97 | 4,320,688 | -0.61(-1.07%) |
May 09, 2017 | 57.18 | 57.91 | 57.17 | 57.58 | 7,126,118 | +0.54(+0.94%) |
May 08, 2017 | 57.19 | 57.35 | 56.93 | 57.05 | 5,675,767 | +1.42(+2.55%) |
May 05, 2017 | 55.64 | 55.13 | 55.63 | 2,702,228 | +0.35(+0.63%) | |
May 04, 2017 | 55.56 | 55.60 | 55.27 | 55.27 | 4,015,627 | +0.15(+0.27%) |
May 03, 2017 | 55.26 | 55.30 | 54.91 | 55.13 | 1,648,100 | -0.39(-0.71%) |
May 02, 2017 | 55.38 | 55.56 | 55.25 | 55.52 | 1,815,561 | +0.74(+1.34%) |