Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 59.43 | 59.43 | 59.23 | 59.37 | 2,921,284 | +0.07(+0.12%) |
Jul 28, 2017 | 59.15 | 59.33 | 59.11 | 59.30 | 1,341,051 | -0.06(-0.10%) |
Jul 27, 2017 | 59.64 | 59.64 | 59.04 | 59.36 | 1,806,639 | -0.11(-0.19%) |
Jul 26, 2017 | 59.42 | 59.53 | 59.33 | 59.47 | 5,043,624 | +0.18(+0.30%) |
Jul 25, 2017 | 59.31 | 59.42 | 59.28 | 59.30 | 2,135,447 | +0.12(+0.21%) |
Jul 24, 2017 | 59.16 | 59.21 | 59.03 | 59.17 | 1,790,901 | -0.04(-0.07%) |
Jul 21, 2017 | 59.14 | 59.22 | 59.01 | 59.22 | 998,434 | -0.08(-0.13%) |
Jul 20, 2017 | 59.34 | 59.37 | 59.19 | 59.30 | 1,892,091 | +0.06(+0.10%) |
Jul 19, 2017 | 59.01 | 59.23 | 59.01 | 59.23 | 1,858,942 | +0.33(+0.55%) |
Jul 18, 2017 | 58.78 | 58.91 | 58.69 | 58.91 | 2,562,869 | +0.11(+0.18%) |
Jul 17, 2017 | 58.89 | 58.91 | 58.77 | 58.80 | 1,357,451 | -0.07(-0.12%) |
Jul 14, 2017 | 58.59 | 58.97 | 58.59 | 58.87 | 877,455 | +0.34(+0.59%) |
Jul 13, 2017 | 58.45 | 58.55 | 58.36 | 58.53 | 1,671,335 | +0.13(+0.23%) |
Jul 12, 2017 | 58.17 | 58.46 | 58.17 | 58.40 | 1,710,533 | +0.51(+0.88%) |
Jul 11, 2017 | 57.78 | 57.93 | 57.55 | 57.88 | 1,177,691 | +0.09(+0.15%) |
Jul 10, 2017 | 57.67 | 57.86 | 57.61 | 57.80 | 863,422 | +0.14(+0.24%) |
Jul 07, 2017 | 57.43 | 57.71 | 57.41 | 57.65 | 2,469,682 | +0.22(+0.38%) |
Jul 06, 2017 | 57.64 | 57.68 | 57.37 | 57.43 | 2,488,822 | -0.43(-0.75%) |
Jul 05, 2017 | 57.83 | 57.88 | 57.61 | 57.87 | 4,485,150 | +0.01(+0.02%) |
Jul 03, 2017 | 57.95 | 58.03 | 57.95 | 57.86 | 1,660,856 | +0.07(+0.12%) |
Jun 30, 2017 | 57.91 | 57.62 | 57.79 | 4,292,210 | +0.14(+0.24%) | |
Jun 29, 2017 | 58.11 | 58.13 | 57.35 | 57.65 | 1,915,758 | -0.53(-0.91%) |
Jun 28, 2017 | 57.90 | 58.25 | 57.90 | 58.17 | 2,106,941 | +0.45(+0.78%) |
Jun 27, 2017 | 58.00 | 58.05 | 57.71 | 57.72 | 1,920,183 | -0.25(-0.43%) |
Jun 26, 2017 | 58.17 | 58.22 | 57.92 | 57.97 | 4,130,559 | +0.14(+0.24%) |
Jun 23, 2017 | 57.92 | 57.83 | 1,243,083 | +0.10(+0.17%) | ||
Jun 22, 2017 | 57.76 | 57.87 | 57.69 | 57.73 | 2,322,689 | -0.01(-0.02%) |
Jun 21, 2017 | 57.77 | 57.87 | 57.61 | 57.74 | 1,265,313 | +0.03(+0.05%) |
Jun 20, 2017 | 58.11 | 58.11 | 57.72 | 57.72 | 2,442,434 | -0.46(-0.79%) |
Jun 19, 2017 | 58.03 | 58.23 | 58.01 | 58.17 | 2,033,477 | +0.34(+0.59%) |
Jun 16, 2017 | 57.74 | 57.83 | 57.56 | 57.83 | 1,758,654 | +0.21(+0.36%) |
Jun 15, 2017 | 57.35 | 57.63 | 57.30 | 57.62 | 2,144,026 | -0.31(-0.54%) |
Jun 14, 2017 | 58.22 | 58.22 | 57.75 | 57.94 | 2,240,349 | -0.08(-0.14%) |
Jun 13, 2017 | 57.93 | 58.04 | 57.83 | 58.02 | 974,774 | +0.32(+0.56%) |
Jun 12, 2017 | 57.65 | 57.72 | 57.50 | 57.69 | 3,505,368 | -0.10(-0.18%) |
Jun 09, 2017 | 57.96 | 58.12 | 57.52 | 57.80 | 1,782,530 | -0.20(-0.35%) |
Jun 08, 2017 | 57.95 | 58.01 | 57.81 | 58.00 | 1,897,050 | +0.04(+0.08%) |
Jun 07, 2017 | 57.91 | 58.04 | 57.74 | 57.95 | 2,668,601 | +0.03(+0.06%) |
Jun 06, 2017 | 57.86 | 58.01 | 57.85 | 57.92 | 1,455,898 | -0.15(-0.26%) |
Jun 05, 2017 | 58.07 | 58.09 | 57.95 | 58.07 | 1,844,165 | -0.06(-0.11%) |
Jun 02, 2017 | 57.98 | 58.19 | 57.87 | 58.13 | 3,612,700 | +0.32(+0.56%) |
Jun 01, 2017 | 57.48 | 57.81 | 57.33 | 57.81 | 3,743,529 | +0.47(+0.82%) |
May 31, 2017 | 57.52 | 57.53 | 57.24 | 57.33 | 1,295,331 | -0.09(-0.15%) |
May 30, 2017 | 57.30 | 57.42 | 57.30 | 57.42 | 1,405,686 | -0.03(-0.05%) |
May 26, 2017 | 57.40 | 57.46 | 57.36 | 57.45 | 1,430,788 | -0.03(-0.06%) |
May 25, 2017 | 57.40 | 57.56 | 57.40 | 57.48 | 1,248,429 | +0.17(+0.30%) |
May 24, 2017 | 57.14 | 57.33 | 57.13 | 57.31 | 1,103,205 | +0.11(+0.20%) |
May 23, 2017 | 57.18 | 57.27 | 57.15 | 57.20 | 1,927,926 | +0.03(+0.05%) |
May 22, 2017 | 57.04 | 57.20 | 57.04 | 57.17 | 1,717,487 | +0.23(+0.40%) |
May 19, 2017 | 56.65 | 57.05 | 56.65 | 56.94 | 1,383,075 | +0.58(+1.04%) |
May 18, 2017 | 56.21 | 56.54 | 56.00 | 56.36 | 2,262,687 | +0.07(+0.12%) |
May 17, 2017 | 56.78 | 56.88 | 56.29 | 56.29 | 1,681,973 | -0.86(-1.51%) |
May 16, 2017 | 57.23 | 57.25 | 57.08 | 57.15 | 775,139 | +0.10(+0.18%) |
May 15, 2017 | 56.92 | 57.08 | 56.88 | 57.05 | 1,442,162 | +0.31(+0.55%) |
May 12, 2017 | 56.68 | 56.76 | 56.62 | 56.73 | 1,108,838 | +0.07(+0.12%) |
May 11, 2017 | 56.65 | 56.68 | 56.38 | 56.66 | 3,138,329 | -0.08(-0.14%) |
May 10, 2017 | 56.58 | 56.77 | 56.58 | 56.74 | 1,068,056 | +0.13(+0.23%) |
May 09, 2017 | 56.65 | 56.75 | 56.53 | 56.61 | 1,157,470 | -0.02(-0.03%) |
May 08, 2017 | 56.68 | 56.70 | 56.55 | 56.63 | 996,756 | -0.11(-0.20%) |
May 05, 2017 | 56.46 | 56.80 | 56.41 | 56.74 | 1,154,113 | +0.38(+0.67%) |
May 04, 2017 | 56.31 | 56.38 | 56.20 | 56.37 | 805,770 | +0.12(+0.22%) |
May 03, 2017 | 56.26 | 56.30 | 56.12 | 56.24 | 1,075,824 | -0.17(-0.29%) |
May 02, 2017 | 56.38 | 56.42 | 56.26 | 56.41 | 3,838,983 | +0.17(+0.29%) |