Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.86 | 60.96 | 60.31 | 60.49 | 712,780 | -0.15(-0.25%) |
Jul 28, 2017 | 61.26 | 61.79 | 60.06 | 60.65 | 1,012,862 | -0.65(-1.06%) |
Jul 27, 2017 | 61.88 | 61.92 | 60.85 | 61.30 | 1,482,191 | -0.11(-0.18%) |
Jul 26, 2017 | 59.36 | 62.07 | 58.86 | 61.41 | 2,747,390 | +3.58(+6.19%) |
Jul 25, 2017 | 58.42 | 58.49 | 57.64 | 57.82 | 2,053,392 | -0.18(-0.31%) |
Jul 24, 2017 | 58.51 | 58.71 | 57.96 | 58.00 | 789,325 | -0.42(-0.73%) |
Jul 21, 2017 | 58.33 | 58.75 | 58.32 | 58.43 | 581,039 | -0.08(-0.14%) |
Jul 20, 2017 | 59.27 | 59.33 | 58.27 | 58.51 | 961,499 | -0.77(-1.29%) |
Jul 19, 2017 | 59.39 | 59.47 | 59.07 | 59.28 | 739,864 | +0.13(+0.21%) |
Jul 18, 2017 | 59.64 | 59.64 | 58.59 | 59.15 | 818,159 | -0.35(-0.59%) |
Jul 17, 2017 | 59.69 | 59.73 | 59.34 | 59.50 | 401,600 | -0.16(-0.27%) |
Jul 14, 2017 | 59.72 | 60.08 | 59.44 | 59.66 | 556,025 | -0.06(-0.11%) |
Jul 13, 2017 | 59.35 | 59.77 | 59.15 | 59.73 | 764,804 | +0.62(+1.05%) |
Jul 12, 2017 | 59.27 | 59.73 | 58.86 | 59.11 | 618,478 | +0.26(+0.44%) |
Jul 11, 2017 | 59.05 | 59.07 | 58.34 | 58.84 | 611,787 | -0.22(-0.38%) |
Jul 10, 2017 | 59.34 | 59.56 | 58.97 | 59.07 | 1,008,045 | -0.19(-0.32%) |
Jul 07, 2017 | 58.98 | 59.56 | 58.93 | 59.26 | 1,203,055 | +0.40(+0.67%) |
Jul 06, 2017 | 60.09 | 60.10 | 58.70 | 58.86 | 1,516,567 | -1.22(-2.04%) |
Jul 05, 2017 | 60.13 | 60.43 | 59.86 | 60.09 | 643,490 | -0.02(-0.03%) |
Jul 03, 2017 | 60.64 | 60.69 | 60.08 | 60.10 | 388,604 | -0.09(-0.15%) |
Jun 30, 2017 | 60.01 | 60.48 | 59.81 | 60.19 | 641,220 | +0.46(+0.77%) |
Jun 29, 2017 | 60.63 | 60.83 | 59.36 | 59.73 | 708,815 | -0.87(-1.44%) |
Jun 28, 2017 | 59.95 | 60.93 | 59.64 | 60.61 | 961,623 | +1.20(+2.01%) |
Jun 27, 2017 | 60.11 | 60.49 | 59.35 | 59.41 | 654,145 | -0.58(-0.97%) |
Jun 26, 2017 | 60.24 | 60.51 | 59.74 | 60.00 | 647,382 | +0.00(+0.00%) |
Jun 23, 2017 | 60.16 | 60.54 | 59.81 | 60.00 | 1,329,986 | +0.25(+0.42%) |
Jun 22, 2017 | 60.52 | 60.52 | 59.72 | 59.74 | 907,823 | -0.76(-1.26%) |
Jun 21, 2017 | 59.85 | 60.55 | 59.56 | 60.51 | 1,649,601 | +0.96(+1.62%) |
Jun 20, 2017 | 59.59 | 59.62 | 58.72 | 59.55 | 1,522,681 | +0.32(+0.55%) |
Jun 19, 2017 | 58.22 | 59.51 | 57.76 | 59.22 | 1,059,718 | +1.50(+2.60%) |
Jun 16, 2017 | 57.82 | 58.17 | 57.39 | 57.72 | 1,117,450 | -0.50(-0.87%) |
Jun 15, 2017 | 58.32 | 58.75 | 57.83 | 58.22 | 786,738 | -0.59(-1.01%) |
Jun 14, 2017 | 58.66 | 59.10 | 58.57 | 58.82 | 621,854 | +0.35(+0.60%) |
Jun 13, 2017 | 58.06 | 58.65 | 58.03 | 58.47 | 734,926 | +0.41(+0.71%) |
Jun 12, 2017 | 58.02 | 58.21 | 57.74 | 58.05 | 999,720 | -0.01(-0.02%) |
Jun 09, 2017 | 58.48 | 58.56 | 57.82 | 58.06 | 1,003,172 | -0.04(-0.06%) |
Jun 08, 2017 | 58.14 | 58.29 | 57.84 | 58.10 | 799,714 | -0.14(-0.25%) |
Jun 07, 2017 | 57.44 | 58.27 | 57.39 | 58.24 | 1,119,607 | +1.13(+1.98%) |
Jun 06, 2017 | 57.11 | 57.69 | 57.02 | 57.11 | 1,063,875 | -0.36(-0.63%) |
Jun 05, 2017 | 57.54 | 58.08 | 57.43 | 57.47 | 1,267,578 | -0.31(-0.54%) |
Jun 02, 2017 | 56.73 | 57.83 | 56.72 | 57.78 | 1,170,965 | +1.35(+2.39%) |
Jun 01, 2017 | 56.27 | 56.43 | 55.75 | 56.43 | 768,022 | +0.31(+0.54%) |
May 31, 2017 | 55.33 | 56.18 | 54.80 | 56.13 | 1,614,284 | +1.30(+2.38%) |
May 30, 2017 | 55.25 | 55.30 | 54.53 | 54.82 | 531,668 | -0.61(-1.10%) |
May 26, 2017 | 55.64 | 55.98 | 55.35 | 55.44 | 368,630 | -0.21(-0.37%) |
May 25, 2017 | 56.08 | 56.31 | 55.36 | 55.64 | 498,533 | -0.18(-0.32%) |
May 24, 2017 | 55.56 | 55.89 | 55.49 | 55.82 | 494,024 | +0.30(+0.53%) |
May 23, 2017 | 55.76 | 55.77 | 55.26 | 55.53 | 552,361 | +0.09(+0.16%) |
May 22, 2017 | 55.54 | 55.77 | 55.39 | 55.44 | 572,794 | +0.12(+0.21%) |
May 19, 2017 | 54.93 | 55.47 | 54.93 | 55.32 | 779,646 | +0.45(+0.82%) |
May 18, 2017 | 54.38 | 55.19 | 53.95 | 54.87 | 1,035,434 | +0.26(+0.48%) |
May 17, 2017 | 55.11 | 55.71 | 54.42 | 54.61 | 1,087,658 | -1.15(-2.06%) |
May 16, 2017 | 57.16 | 57.43 | 55.73 | 55.76 | 1,453,048 | -1.24(-2.18%) |
May 15, 2017 | 55.42 | 57.05 | 55.10 | 57.00 | 2,498,397 | +2.25(+4.11%) |
May 12, 2017 | 55.57 | 55.72 | 54.55 | 54.75 | 650,587 | -0.94(-1.68%) |
May 11, 2017 | 55.77 | 55.83 | 55.13 | 55.69 | 741,795 | -0.38(-0.67%) |
May 10, 2017 | 56.09 | 56.49 | 55.96 | 56.07 | 1,341,475 | -0.03(-0.05%) |
May 09, 2017 | 55.46 | 56.20 | 55.23 | 56.09 | 973,656 | +0.64(+1.15%) |
May 08, 2017 | 55.66 | 55.94 | 55.40 | 55.45 | 1,117,194 | -0.56(-1.00%) |
May 05, 2017 | 55.17 | 57.05 | 55.01 | 56.01 | 1,669,517 | +2.15(+3.99%) |
May 04, 2017 | 53.91 | 54.06 | 53.58 | 53.86 | 897,734 | +0.09(+0.17%) |
May 03, 2017 | 53.53 | 53.83 | 53.30 | 53.77 | 805,310 | +0.10(+0.18%) |
May 02, 2017 | 54.29 | 54.54 | 53.58 | 53.67 | 788,052 | -0.58(-1.06%) |