Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 61.62 | 61.90 | 61.39 | 61.41 | 3,757,941 | -0.29(-0.47%) |
Jul 28, 2017 | 61.94 | 62.18 | 61.46 | 61.70 | 4,006,323 | -0.35(-0.56%) |
Jul 27, 2017 | 62.26 | 62.43 | 61.52 | 62.05 | 5,086,883 | -0.04(-0.07%) |
Jul 26, 2017 | 61.09 | 63.44 | 60.86 | 62.09 | 7,149,433 | +0.81(+1.32%) |
Jul 25, 2017 | 61.52 | 61.52 | 60.79 | 61.28 | 4,612,916 | +0.17(+0.28%) |
Jul 24, 2017 | 62.14 | 62.17 | 60.93 | 61.11 | 5,500,901 | -1.21(-1.94%) |
Jul 21, 2017 | 59.37 | 62.66 | 59.35 | 62.32 | 8,433,985 | +1.00(+1.64%) |
Jul 20, 2017 | 61.74 | 61.99 | 61.31 | 61.31 | 4,330,403 | -0.34(-0.55%) |
Jul 19, 2017 | 61.60 | 61.82 | 61.48 | 61.65 | 3,383,102 | -0.03(-0.04%) |
Jul 18, 2017 | 61.75 | 61.97 | 61.54 | 61.68 | 3,377,454 | -0.06(-0.10%) |
Jul 17, 2017 | 61.59 | 61.98 | 61.36 | 61.74 | 3,876,370 | +0.09(+0.14%) |
Jul 14, 2017 | 61.38 | 61.81 | 61.25 | 61.65 | 2,920,655 | +0.56(+0.92%) |
Jul 13, 2017 | 61.08 | 61.40 | 60.72 | 61.09 | 4,626,834 | -0.04(-0.07%) |
Jul 12, 2017 | 61.53 | 61.63 | 61.08 | 61.14 | 2,591,652 | -0.10(-0.17%) |
Jul 11, 2017 | 61.82 | 61.83 | 61.19 | 61.24 | 3,663,954 | -0.58(-0.93%) |
Jul 10, 2017 | 61.97 | 62.33 | 61.58 | 61.81 | 2,870,776 | -0.22(-0.35%) |
Jul 07, 2017 | 62.33 | 62.39 | 61.87 | 62.03 | 3,157,210 | -0.09(-0.15%) |
Jul 06, 2017 | 62.32 | 62.59 | 62.00 | 62.13 | 3,374,198 | -0.26(-0.42%) |
Jul 05, 2017 | 62.59 | 62.75 | 62.34 | 62.39 | 2,597,956 | -0.15(-0.24%) |
Jul 03, 2017 | 62.88 | 62.98 | 62.53 | 62.54 | 1,761,479 | -0.16(-0.26%) |
Jun 30, 2017 | 62.85 | 62.99 | 62.69 | 62.70 | 4,278,872 | +0.01(+0.01%) |
Jun 29, 2017 | 63.28 | 63.47 | 62.62 | 62.69 | 3,408,310 | -0.82(-1.29%) |
Jun 28, 2017 | 64.02 | 64.14 | 63.44 | 63.51 | 2,457,543 | -0.24(-0.37%) |
Jun 27, 2017 | 64.14 | 64.26 | 63.72 | 63.75 | 4,186,651 | -0.44(-0.69%) |
Jun 26, 2017 | 64.41 | 64.44 | 64.12 | 64.19 | 2,254,230 | -0.03(-0.04%) |
Jun 23, 2017 | 63.97 | 64.69 | 63.82 | 64.21 | 3,682,024 | +0.33(+0.52%) |
Jun 22, 2017 | 64.03 | 64.16 | 63.78 | 63.88 | 2,806,214 | -0.13(-0.20%) |
Jun 21, 2017 | 64.58 | 64.59 | 63.91 | 64.01 | 2,982,675 | -0.57(-0.88%) |
Jun 20, 2017 | 65.02 | 65.33 | 64.56 | 64.58 | 2,817,595 | -0.47(-0.72%) |
Jun 19, 2017 | 64.71 | 65.04 | 64.36 | 65.04 | 3,416,741 | +0.50(+0.77%) |
Jun 16, 2017 | 64.28 | 64.79 | 64.11 | 64.54 | 4,508,900 | -0.03(-0.05%) |
Jun 15, 2017 | 64.04 | 64.76 | 63.88 | 64.58 | 2,632,351 | +0.40(+0.62%) |
Jun 14, 2017 | 64.43 | 64.58 | 63.94 | 64.18 | 2,994,549 | +0.16(+0.25%) |
Jun 13, 2017 | 63.68 | 64.12 | 63.49 | 64.02 | 3,063,604 | +0.12(+0.19%) |
Jun 12, 2017 | 64.16 | 64.28 | 63.50 | 63.90 | 3,040,547 | -0.19(-0.29%) |
Jun 09, 2017 | 64.16 | 64.36 | 63.74 | 64.09 | 3,529,854 | -0.02(-0.03%) |
Jun 08, 2017 | 65.09 | 63.88 | 64.10 | 3,974,431 | -1.16(-1.78%) | |
Jun 07, 2017 | 65.13 | 65.36 | 64.97 | 65.26 | 2,482,327 | +0.14(+0.21%) |
Jun 06, 2017 | 65.13 | 65.34 | 64.81 | 65.13 | 3,008,292 | -0.19(-0.30%) |
Jun 05, 2017 | 65.13 | 65.35 | 64.75 | 65.32 | 2,472,792 | +0.10(+0.16%) |
Jun 02, 2017 | 65.13 | 65.22 | 64.71 | 65.22 | 2,725,133 | +0.36(+0.55%) |
Jun 01, 2017 | 64.71 | 64.87 | 64.32 | 64.87 | 3,119,384 | +0.28(+0.43%) |
May 31, 2017 | 64.44 | 64.98 | 64.34 | 64.59 | 7,409,100 | +0.23(+0.35%) |
May 30, 2017 | 63.88 | 64.42 | 63.64 | 64.36 | 5,554,854 | +0.54(+0.85%) |
May 26, 2017 | 63.59 | 63.97 | 63.53 | 63.82 | 2,546,357 | +0.07(+0.11%) |
May 25, 2017 | 63.22 | 63.93 | 63.14 | 63.75 | 4,032,136 | +0.65(+1.03%) |
May 24, 2017 | 62.63 | 63.20 | 62.53 | 63.10 | 3,071,101 | +0.64(+1.03%) |
May 23, 2017 | 62.90 | 63.25 | 62.37 | 62.46 | 3,310,344 | -0.37(-0.59%) |
May 22, 2017 | 63.44 | 63.63 | 62.74 | 62.83 | 4,945,178 | -0.46(-0.72%) |
May 19, 2017 | 62.82 | 64.20 | 62.60 | 63.28 | 8,160,987 | +0.75(+1.20%) |
May 18, 2017 | 62.57 | 63.35 | 61.76 | 62.53 | 8,860,669 | -1.49(-2.33%) |
May 17, 2017 | 60.54 | 65.01 | 62.02 | 64.02 | 22,277,960 | +3.48(+5.74%) |
May 16, 2017 | 60.71 | 60.88 | 60.51 | 60.54 | 3,437,548 | -0.06(-0.10%) |
May 15, 2017 | 60.31 | 60.76 | 60.29 | 60.60 | 2,943,423 | +0.34(+0.56%) |
May 12, 2017 | 60.56 | 60.62 | 60.21 | 60.26 | 2,332,411 | -0.31(-0.52%) |
May 11, 2017 | 60.46 | 60.61 | 60.33 | 60.58 | 3,000,482 | -0.15(-0.25%) |
May 10, 2017 | 60.45 | 60.81 | 60.28 | 60.73 | 3,830,819 | +0.25(+0.42%) |
May 09, 2017 | 60.77 | 61.00 | 60.37 | 60.48 | 2,661,586 | -0.29(-0.47%) |
May 08, 2017 | 60.76 | 60.97 | 60.60 | 60.76 | 2,574,741 | +0.03(+0.04%) |
May 05, 2017 | 60.91 | 61.02 | 60.51 | 60.74 | 3,192,655 | -0.12(-0.19%) |
May 04, 2017 | 60.39 | 61.08 | 60.14 | 60.86 | 5,140,917 | +0.74(+1.22%) |
May 03, 2017 | 59.97 | 60.20 | 59.77 | 60.12 | 4,379,042 | +0.27(+0.45%) |
May 02, 2017 | 60.92 | 60.99 | 59.84 | 59.85 | 5,208,838 | -0.88(-1.45%) |