Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.25 | 63.43 | 63.22 | 63.43 | 1,361 | +0.26(+0.41%) |
Jul 28, 2017 | 63.25 | 63.27 | 63.17 | 63.17 | 1,766 | -0.12(-0.19%) |
Jul 26, 2017 | 63.29 | 145 | -0.11(-0.17%) | |||
Jul 25, 2017 | 63.54 | 63.54 | 63.30 | 63.40 | 168,445 | +0.20(+0.31%) |
Jul 24, 2017 | 63.19 | 63.29 | 63.14 | 63.21 | 5,480 | -0.12(-0.18%) |
Jul 21, 2017 | 63.29 | 63.33 | 63.17 | 63.32 | 8,264 | -0.10(-0.15%) |
Jul 20, 2017 | 63.28 | 63.42 | 63.22 | 63.42 | 15,881 | +0.20(+0.31%) |
Jul 19, 2017 | 63.12 | 63.22 | 63.08 | 63.22 | 1,851 | +0.23(+0.37%) |
Jul 18, 2017 | 62.66 | 62.99 | 62.66 | 62.99 | 7,227 | +0.10(+0.16%) |
Jul 17, 2017 | 62.89 | 62.90 | 62.83 | 62.89 | 13,841 | -0.03(-0.04%) |
Jul 14, 2017 | 62.62 | 62.96 | 62.62 | 62.92 | 2,588 | +0.30(+0.48%) |
Jul 13, 2017 | 62.62 | 62.62 | 62.62 | 62.62 | 404 | +0.08(+0.13%) |
Jul 12, 2017 | 62.52 | 62.54 | 62.48 | 62.54 | 1,522 | +0.42(+0.67%) |
Jul 11, 2017 | 62.07 | 62.41 | 61.80 | 62.12 | 13,835 | -0.02(-0.03%) |
Jul 10, 2017 | 62.16 | 62.22 | 62.10 | 62.14 | 2,383 | -0.05(-0.09%) |
Jul 07, 2017 | 62.01 | 62.19 | 62.01 | 62.19 | 121,392 | +0.21(+0.34%) |
Jul 06, 2017 | 61.97 | 61.99 | 61.97 | 61.98 | 1,382 | -0.06(-0.10%) |
Jul 05, 2017 | 62.04 | 62.04 | 62.04 | 62.04 | 152 | -0.30(-0.49%) |
Jul 03, 2017 | 63.21 | 63.21 | 62.34 | 62.34 | 1,381 | +0.20(+0.33%) |
Jun 30, 2017 | 62.16 | 62.14 | 62.14 | 415 | -0.03(-0.04%) | |
Jun 27, 2017 | 62.16 | 180 | -0.44(-0.70%) | |||
Jun 26, 2017 | 63.48 | 63.48 | 62.56 | 62.60 | 3,746 | +0.06(+0.10%) |
Jun 23, 2017 | 62.41 | 62.56 | 62.40 | 62.54 | 1,817 | +0.08(+0.13%) |
Jun 22, 2017 | 62.60 | 62.61 | 62.45 | 62.46 | 115,950 | -0.29(-0.45%) |
Jun 20, 2017 | 62.74 | 81 | -0.23(-0.37%) | |||
Jun 19, 2017 | 63.61 | 63.61 | 62.97 | 62.97 | 673 | +0.60(+0.96%) |
Jun 16, 2017 | 62.38 | 62.38 | 62.38 | 62.38 | 511 | -0.17(-0.27%) |
Jun 15, 2017 | 62.24 | 62.54 | 62.12 | 62.54 | 11,650 | -0.15(-0.24%) |
Jun 14, 2017 | 62.63 | 62.72 | 62.63 | 62.69 | 3,380 | +0.07(+0.12%) |
Jun 13, 2017 | 62.59 | 62.63 | 62.51 | 62.62 | 6,573 | +0.32(+0.51%) |
Jun 12, 2017 | 62.27 | 62.33 | 62.27 | 62.30 | 2,017 | -0.04(-0.07%) |
Jun 09, 2017 | 62.61 | 62.67 | 62.34 | 62.34 | 1,411 | -0.08(-0.13%) |
Jun 08, 2017 | 62.38 | 62.42 | 62.31 | 62.42 | 1,172 | +0.04(+0.06%) |
Jun 07, 2017 | 62.40 | 62.41 | 62.38 | 62.39 | 1,147 | -0.06(-0.10%) |
Jun 06, 2017 | 62.42 | 62.54 | 62.42 | 62.45 | 2,282 | -0.29(-0.47%) |
Jun 05, 2017 | 62.74 | 62.74 | 62.74 | 62.74 | 496 | +0.13(+0.21%) |
Jun 02, 2017 | 62.62 | 62.64 | 62.61 | 62.61 | 3,197 | +0.20(+0.32%) |
Jun 01, 2017 | 62.19 | 62.44 | 62.17 | 62.41 | 7,816 | +0.34(+0.55%) |
May 31, 2017 | 62.07 | 62.07 | 62.05 | 62.07 | 11,857 | -0.03(-0.04%) |
May 30, 2017 | 62.10 | 62.10 | 62.10 | 62.10 | 627 | +0.04(+0.07%) |
May 26, 2017 | 62.06 | 62.06 | 62.05 | 62.05 | 914 | +0.01(+0.01%) |
May 25, 2017 | 61.99 | 62.06 | 61.99 | 62.04 | 1,592 | +0.54(+0.88%) |
May 23, 2017 | 61.50 | 178 | +0.10(+0.16%) | |||
May 22, 2017 | 60.99 | 61.40 | 60.99 | 61.40 | 926 | +0.17(+0.28%) |
May 19, 2017 | 61.04 | 61.23 | 61.04 | 61.23 | 2,035 | +0.52(+0.86%) |
May 17, 2017 | 60.70 | 120 | -0.69(-1.13%) | |||
May 16, 2017 | 61.52 | 61.52 | 61.40 | 61.40 | 932 | -0.05(-0.08%) |
May 15, 2017 | 61.45 | 61.50 | 61.43 | 61.45 | 1,673 | +0.22(+0.36%) |
May 12, 2017 | 61.25 | 61.25 | 61.21 | 61.23 | 742 | +0.11(+0.17%) |
May 11, 2017 | 61.12 | 61.12 | 61.12 | 61.12 | 705 | -0.23(-0.38%) |
May 10, 2017 | 61.34 | 61.46 | 61.34 | 61.35 | 2,821 | -0.02(-0.03%) |
May 09, 2017 | 61.53 | 61.53 | 61.37 | 61.37 | 1,717 | -0.07(-0.12%) |
May 08, 2017 | 62.33 | 62.33 | 61.44 | 61.44 | 1,384 | -0.03(-0.04%) |
May 05, 2017 | 61.40 | 61.47 | 61.33 | 61.47 | 3,510 | +0.17(+0.27%) |
May 04, 2017 | 61.23 | 61.30 | 61.12 | 61.30 | 3,161 | +0.05(+0.09%) |
May 02, 2017 | 61.25 | 341 | -0.05(-0.09%) |