Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 58.59 | 58.59 | 57.73 | 57.88 | 1,343,888 | -0.58(-0.99%) |
Jul 28, 2017 | 58.79 | 58.92 | 58.08 | 58.45 | 1,107,222 | -0.24(-0.41%) |
Jul 27, 2017 | 58.84 | 59.00 | 58.45 | 58.70 | 1,295,630 | -0.24(-0.41%) |
Jul 26, 2017 | 58.85 | 59.05 | 58.56 | 58.94 | 1,068,921 | +0.11(+0.19%) |
Jul 25, 2017 | 58.76 | 58.87 | 58.28 | 58.83 | 1,199,671 | +0.34(+0.57%) |
Jul 24, 2017 | 58.75 | 58.81 | 58.18 | 58.49 | 2,944,426 | -0.21(-0.37%) |
Jul 21, 2017 | 58.82 | 59.18 | 58.39 | 58.71 | 3,014,723 | -0.10(-0.17%) |
Jul 20, 2017 | 60.17 | 60.22 | 58.77 | 58.81 | 2,863,545 | -1.47(-2.45%) |
Jul 19, 2017 | 60.71 | 60.74 | 60.18 | 60.28 | 1,869,704 | -0.36(-0.60%) |
Jul 18, 2017 | 60.69 | 60.82 | 60.21 | 60.65 | 971,664 | -0.06(-0.09%) |
Jul 17, 2017 | 60.55 | 61.02 | 60.37 | 60.70 | 830,125 | -0.05(-0.08%) |
Jul 14, 2017 | 60.65 | 60.87 | 60.55 | 60.75 | 984,030 | +0.21(+0.34%) |
Jul 13, 2017 | 60.23 | 60.74 | 59.82 | 60.54 | 829,063 | +0.46(+0.76%) |
Jul 12, 2017 | 60.27 | 60.75 | 60.03 | 60.09 | 1,113,436 | +0.28(+0.47%) |
Jul 11, 2017 | 60.07 | 60.63 | 59.46 | 59.81 | 1,276,005 | -0.13(-0.22%) |
Jul 10, 2017 | 60.30 | 60.37 | 59.79 | 59.94 | 1,252,230 | -0.34(-0.56%) |
Jul 07, 2017 | 60.13 | 60.54 | 59.90 | 60.27 | 1,154,269 | +0.29(+0.48%) |
Jul 06, 2017 | 60.43 | 60.71 | 59.71 | 59.99 | 2,088,423 | -0.74(-1.21%) |
Jul 05, 2017 | 60.41 | 60.90 | 59.99 | 60.72 | 1,129,428 | +0.42(+0.70%) |
Jul 03, 2017 | 60.78 | 61.06 | 60.19 | 60.30 | 509,472 | -0.20(-0.32%) |
Jun 30, 2017 | 60.55 | 60.69 | 60.13 | 60.50 | 817,698 | +0.29(+0.48%) |
Jun 29, 2017 | 60.81 | 61.06 | 59.82 | 60.21 | 1,252,119 | -0.67(-1.10%) |
Jun 28, 2017 | 60.20 | 61.11 | 59.71 | 60.88 | 1,267,693 | +0.85(+1.41%) |
Jun 27, 2017 | 59.56 | 60.57 | 59.36 | 60.03 | 1,932,724 | +0.34(+0.56%) |
Jun 26, 2017 | 59.61 | 59.78 | 58.87 | 59.70 | 912,769 | +0.21(+0.36%) |
Jun 23, 2017 | 59.17 | 59.48 | 1,491,417 | +0.01(+0.02%) | ||
Jun 22, 2017 | 59.37 | 59.71 | 59.34 | 59.48 | 885,599 | +0.06(+0.09%) |
Jun 21, 2017 | 59.06 | 59.46 | 58.97 | 59.42 | 1,028,237 | +0.39(+0.66%) |
Jun 20, 2017 | 59.53 | 59.68 | 58.87 | 59.03 | 1,013,428 | -0.59(-0.98%) |
Jun 19, 2017 | 59.64 | 59.88 | 59.47 | 59.61 | 726,505 | +0.26(+0.44%) |
Jun 16, 2017 | 58.80 | 59.38 | 58.38 | 59.35 | 1,824,996 | +0.36(+0.62%) |
Jun 15, 2017 | 59.13 | 59.28 | 58.75 | 58.99 | 1,106,930 | -0.39(-0.66%) |
Jun 14, 2017 | 59.12 | 59.53 | 58.96 | 59.38 | 965,621 | +0.42(+0.71%) |
Jun 13, 2017 | 58.42 | 58.98 | 58.23 | 58.96 | 894,768 | +0.49(+0.84%) |
Jun 12, 2017 | 58.97 | 59.53 | 58.11 | 58.47 | 2,572,778 | -0.55(-0.93%) |
Jun 09, 2017 | 59.04 | 59.30 | 58.63 | 59.02 | 1,213,431 | -0.10(-0.17%) |
Jun 08, 2017 | 59.10 | 59.28 | 58.54 | 59.12 | 1,098,286 | -0.14(-0.24%) |
Jun 07, 2017 | 58.96 | 59.63 | 58.83 | 59.26 | 783,206 | +0.05(+0.08%) |
Jun 06, 2017 | 59.51 | 59.77 | 59.13 | 59.21 | 570,031 | -0.33(-0.55%) |
Jun 05, 2017 | 60.34 | 60.41 | 59.44 | 59.54 | 686,981 | -0.51(-0.85%) |
Jun 02, 2017 | 59.87 | 60.14 | 59.64 | 60.05 | 922,389 | +0.36(+0.61%) |
Jun 01, 2017 | 59.39 | 59.70 | 58.68 | 59.69 | 1,274,429 | +0.50(+0.85%) |
May 31, 2017 | 58.63 | 59.34 | 58.14 | 59.19 | 1,515,940 | +0.84(+1.44%) |
May 30, 2017 | 58.30 | 58.52 | 58.06 | 58.35 | 1,820,251 | -0.09(-0.16%) |
May 26, 2017 | 58.69 | 58.83 | 58.32 | 58.44 | 729,693 | -0.33(-0.55%) |
May 25, 2017 | 58.58 | 58.93 | 58.22 | 58.77 | 821,728 | +0.32(+0.54%) |
May 24, 2017 | 59.09 | 59.28 | 58.27 | 58.45 | 1,047,300 | -0.39(-0.67%) |
May 23, 2017 | 57.26 | 59.08 | 56.86 | 58.84 | 2,261,033 | +0.52(+0.89%) |
May 22, 2017 | 57.34 | 58.47 | 57.32 | 58.32 | 1,448,714 | +0.90(+1.57%) |
May 19, 2017 | 57.32 | 57.81 | 56.96 | 57.42 | 1,561,945 | -0.04(-0.06%) |
May 18, 2017 | 57.41 | 57.82 | 56.98 | 57.45 | 1,069,945 | +0.29(+0.51%) |
May 17, 2017 | 57.73 | 57.73 | 57.12 | 57.16 | 1,278,111 | -0.75(-1.30%) |
May 16, 2017 | 57.95 | 58.07 | 57.41 | 57.92 | 995,601 | +0.10(+0.18%) |
May 15, 2017 | 57.35 | 57.94 | 57.29 | 57.82 | 1,599,047 | +0.37(+0.65%) |
May 12, 2017 | 58.42 | 58.42 | 57.40 | 57.44 | 1,584,348 | -0.98(-1.67%) |
May 11, 2017 | 58.07 | 58.49 | 57.86 | 58.42 | 1,303,036 | +0.17(+0.29%) |
May 10, 2017 | 58.87 | 58.99 | 58.05 | 58.25 | 1,681,866 | -0.68(-1.15%) |
May 09, 2017 | 60.02 | 60.93 | 58.63 | 58.93 | 2,823,223 | -2.03(-3.33%) |
May 08, 2017 | 60.74 | 61.20 | 60.20 | 60.97 | 2,390,852 | -0.15(-0.24%) |
May 05, 2017 | 60.75 | 61.12 | 60.43 | 61.11 | 1,049,615 | +0.25(+0.41%) |
May 04, 2017 | 59.65 | 61.03 | 59.42 | 60.86 | 1,834,050 | +1.41(+2.37%) |
May 03, 2017 | 58.93 | 60.42 | 58.79 | 59.46 | 1,732,108 | +0.52(+0.89%) |
May 02, 2017 | 58.93 | 59.02 | 58.64 | 58.93 | 991,597 | +0.21(+0.36%) |