Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 62.87 | 62.96 | 62.71 | 62.74 | 53,326 | -0.02(-0.04%) |
Jul 28, 2017 | 62.66 | 62.78 | 62.50 | 62.77 | 45,013 | +0.03(+0.05%) |
Jul 27, 2017 | 62.92 | 62.92 | 62.46 | 62.74 | 78,627 | -0.12(-0.19%) |
Jul 26, 2017 | 63.07 | 63.07 | 62.80 | 62.85 | 40,988 | -0.06(-0.09%) |
Jul 25, 2017 | 63.16 | 63.16 | 62.70 | 62.91 | 40,239 | +0.08(+0.12%) |
Jul 24, 2017 | 62.89 | 62.89 | 62.73 | 62.84 | 37,081 | -0.12(-0.19%) |
Jul 21, 2017 | 62.70 | 62.98 | 62.66 | 62.96 | 59,243 | -0.11(-0.17%) |
Jul 20, 2017 | 63.41 | 63.41 | 63.00 | 63.07 | 43,605 | -0.24(-0.37%) |
Jul 19, 2017 | 63.02 | 63.35 | 63.02 | 63.30 | 84,996 | +0.22(+0.34%) |
Jul 18, 2017 | 63.02 | 63.10 | 62.85 | 63.09 | 62,180 | -0.08(-0.13%) |
Jul 17, 2017 | 63.13 | 63.24 | 63.01 | 63.17 | 54,531 | -0.02(-0.03%) |
Jul 14, 2017 | 62.98 | 63.30 | 62.98 | 63.19 | 78,659 | +0.25(+0.39%) |
Jul 13, 2017 | 63.06 | 63.06 | 62.76 | 62.94 | 53,233 | +0.04(+0.06%) |
Jul 12, 2017 | 62.86 | 63.16 | 62.85 | 62.91 | 66,407 | +0.42(+0.67%) |
Jul 11, 2017 | 62.46 | 62.75 | 62.08 | 62.49 | 130,715 | +0.01(+0.02%) |
Jul 10, 2017 | 62.34 | 62.72 | 62.33 | 62.48 | 85,333 | +0.13(+0.21%) |
Jul 07, 2017 | 61.98 | 62.47 | 61.94 | 62.35 | 44,056 | +0.46(+0.74%) |
Jul 06, 2017 | 62.20 | 62.31 | 61.77 | 61.89 | 496,734 | -0.63(-1.01%) |
Jul 05, 2017 | 62.32 | 62.57 | 62.25 | 62.52 | 515,017 | +0.21(+0.34%) |
Jul 03, 2017 | 62.27 | 62.54 | 62.16 | 62.31 | 1,243,972 | +0.31(+0.49%) |
Jun 30, 2017 | 61.69 | 62.24 | 61.69 | 62.01 | 61,061 | +0.43(+0.70%) |
Jun 29, 2017 | 62.13 | 62.13 | 61.28 | 61.57 | 44,998 | -0.57(-0.91%) |
Jun 28, 2017 | 61.73 | 62.19 | 61.73 | 62.14 | 79,952 | +0.60(+0.97%) |
Jun 27, 2017 | 61.93 | 61.96 | 61.53 | 61.54 | 175,398 | -0.61(-0.98%) |
Jun 26, 2017 | 62.29 | 62.50 | 62.06 | 62.15 | 38,861 | +0.02(+0.04%) |
Jun 23, 2017 | 61.93 | 62.23 | 61.93 | 62.13 | 62,165 | +0.26(+0.43%) |
Jun 22, 2017 | 61.97 | 62.03 | 61.74 | 61.86 | 33,251 | -0.15(-0.24%) |
Jun 21, 2017 | 62.48 | 62.48 | 61.95 | 62.01 | 278,596 | -0.42(-0.67%) |
Jun 20, 2017 | 62.94 | 63.20 | 62.41 | 62.43 | 605,179 | -0.63(-0.99%) |
Jun 19, 2017 | 62.79 | 63.10 | 62.79 | 63.05 | 35,814 | +0.41(+0.66%) |
Jun 16, 2017 | 62.59 | 62.64 | 62.41 | 62.64 | 71,256 | +0.13(+0.20%) |
Jun 15, 2017 | 61.93 | 62.51 | 61.87 | 62.51 | 45,103 | +0.30(+0.48%) |
Jun 14, 2017 | 62.36 | 62.43 | 62.04 | 62.21 | 94,410 | -0.14(-0.23%) |
Jun 13, 2017 | 62.14 | 62.38 | 62.05 | 62.35 | 287,296 | +0.32(+0.51%) |
Jun 12, 2017 | 61.98 | 62.09 | 61.71 | 62.04 | 34,856 | +0.18(+0.30%) |
Jun 09, 2017 | 61.77 | 62.06 | 61.55 | 61.85 | 162,356 | +0.15(+0.24%) |
Jun 08, 2017 | 61.41 | 61.74 | 61.39 | 61.70 | 79,687 | +0.30(+0.48%) |
Jun 07, 2017 | 61.69 | 61.69 | 61.20 | 61.41 | 165,271 | -0.12(-0.20%) |
Jun 06, 2017 | 61.71 | 61.76 | 61.52 | 61.53 | 50,642 | -0.40(-0.64%) |
Jun 05, 2017 | 62.11 | 62.20 | 61.90 | 61.92 | 41,128 | -0.17(-0.27%) |
Jun 02, 2017 | 61.95 | 62.31 | 61.90 | 62.09 | 291,159 | +0.20(+0.33%) |
Jun 01, 2017 | 61.48 | 61.97 | 61.43 | 61.89 | 1,462,680 | +0.50(+0.82%) |
May 31, 2017 | 61.37 | 61.39 | 61.01 | 61.39 | 26,705 | +0.10(+0.17%) |
May 30, 2017 | 61.15 | 61.35 | 61.06 | 61.28 | 24,502 | +0.03(+0.05%) |
May 26, 2017 | 61.12 | 61.28 | 61.12 | 61.25 | 56,634 | +0.04(+0.06%) |
May 25, 2017 | 60.97 | 61.28 | 60.97 | 61.21 | 66,761 | +0.29(+0.47%) |
May 24, 2017 | 60.81 | 61.01 | 60.69 | 60.93 | 29,542 | +0.16(+0.26%) |
May 23, 2017 | 60.75 | 60.85 | 60.59 | 60.77 | 37,512 | +0.11(+0.18%) |
May 22, 2017 | 60.60 | 60.70 | 60.50 | 60.66 | 163,880 | +0.47(+0.77%) |
May 19, 2017 | 59.72 | 60.46 | 59.72 | 60.20 | 48,006 | +0.68(+1.15%) |
May 18, 2017 | 59.31 | 59.79 | 58.94 | 59.51 | 166,004 | +0.05(+0.08%) |
May 17, 2017 | 60.07 | 60.07 | 59.43 | 59.47 | 114,565 | -1.17(-1.93%) |
May 16, 2017 | 60.75 | 60.75 | 60.42 | 60.63 | 75,676 | -0.01(-0.02%) |
May 15, 2017 | 60.42 | 60.71 | 60.31 | 60.65 | 44,179 | +0.34(+0.56%) |
May 12, 2017 | 60.46 | 60.48 | 60.24 | 60.31 | 82,352 | -0.36(-0.60%) |
May 11, 2017 | 60.54 | 60.69 | 60.17 | 60.67 | 43,482 | -0.05(-0.08%) |
May 10, 2017 | 60.73 | 60.80 | 60.53 | 60.72 | 84,094 | -0.07(-0.11%) |
May 09, 2017 | 60.76 | 60.93 | 60.70 | 60.78 | 212,536 | +0.00(+0.00%) |
May 08, 2017 | 61.01 | 61.01 | 60.73 | 60.78 | 217,329 | -0.22(-0.36%) |
May 05, 2017 | 60.63 | 61.01 | 60.61 | 61.01 | 48,970 | +0.39(+0.64%) |
May 04, 2017 | 60.59 | 60.68 | 60.35 | 60.62 | 291,920 | +0.12(+0.20%) |
May 03, 2017 | 60.37 | 60.55 | 60.19 | 60.50 | 145,926 | -0.07(-0.12%) |
May 02, 2017 | 60.55 | 60.68 | 60.41 | 60.57 | 136,337 | +0.10(+0.17%) |