Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.70 | 60.70 | 59.93 | 59.96 | 27,825 | -0.49(-0.81%) |
Jul 28, 2017 | 60.30 | 60.84 | 59.79 | 60.45 | 14,501 | -0.30(-0.50%) |
Jul 27, 2017 | 61.46 | 61.46 | 60.48 | 60.76 | 23,048 | -0.45(-0.73%) |
Jul 26, 2017 | 62.11 | 62.11 | 61.19 | 61.20 | 18,582 | -0.73(-1.18%) |
Jul 25, 2017 | 61.74 | 62.04 | 61.67 | 61.93 | 24,678 | +0.28(+0.46%) |
Jul 24, 2017 | 61.22 | 61.65 | 61.08 | 61.65 | 14,528 | +0.42(+0.68%) |
Jul 21, 2017 | 61.87 | 61.87 | 61.08 | 61.23 | 25,211 | -0.64(-1.04%) |
Jul 20, 2017 | 61.92 | 62.37 | 61.56 | 61.88 | 14,351 | +0.14(+0.22%) |
Jul 19, 2017 | 61.23 | 61.80 | 61.23 | 61.74 | 25,724 | +0.49(+0.79%) |
Jul 18, 2017 | 61.37 | 61.38 | 61.06 | 61.25 | 20,506 | -0.06(-0.10%) |
Jul 17, 2017 | 61.28 | 61.56 | 61.21 | 61.31 | 12,408 | +0.10(+0.16%) |
Jul 14, 2017 | 60.82 | 61.32 | 60.82 | 61.21 | 10,835 | +0.61(+1.00%) |
Jul 13, 2017 | 61.02 | 61.02 | 60.44 | 60.60 | 7,747 | -0.39(-0.64%) |
Jul 12, 2017 | 60.74 | 61.12 | 60.67 | 60.99 | 11,954 | +0.42(+0.69%) |
Jul 11, 2017 | 60.28 | 60.58 | 60.20 | 60.58 | 17,951 | +0.18(+0.30%) |
Jul 10, 2017 | 61.00 | 61.00 | 60.27 | 60.40 | 15,452 | -0.53(-0.88%) |
Jul 07, 2017 | 60.04 | 60.94 | 59.91 | 60.94 | 9,252 | +0.92(+1.53%) |
Jul 06, 2017 | 60.95 | 61.37 | 59.86 | 60.01 | 13,757 | -1.01(-1.66%) |
Jul 05, 2017 | 60.61 | 61.05 | 60.57 | 61.02 | 24,360 | +0.61(+1.02%) |
Jul 03, 2017 | 60.97 | 60.97 | 60.40 | 60.41 | 7,527 | -0.35(-0.57%) |
Jun 30, 2017 | 61.05 | 61.05 | 60.53 | 60.76 | 15,228 | +0.34(+0.56%) |
Jun 29, 2017 | 61.16 | 61.16 | 59.97 | 60.42 | 18,546 | -0.75(-1.23%) |
Jun 28, 2017 | 60.37 | 61.17 | 60.37 | 61.17 | 16,418 | +1.28(+2.13%) |
Jun 27, 2017 | 60.35 | 60.38 | 59.81 | 59.90 | 11,109 | -0.49(-0.80%) |
Jun 26, 2017 | 60.74 | 60.74 | 60.20 | 60.38 | 13,972 | -0.01(-0.02%) |
Jun 23, 2017 | 60.14 | 60.39 | 59.99 | 60.39 | 8,627 | +0.36(+0.59%) |
Jun 22, 2017 | 59.95 | 60.09 | 59.77 | 60.03 | 17,291 | +0.23(+0.38%) |
Jun 21, 2017 | 59.66 | 59.98 | 59.52 | 59.81 | 28,515 | +0.17(+0.28%) |
Jun 20, 2017 | 60.04 | 60.09 | 59.55 | 59.64 | 16,739 | -0.28(-0.46%) |
Jun 19, 2017 | 59.23 | 59.95 | 59.18 | 59.92 | 16,763 | +0.89(+1.51%) |
Jun 16, 2017 | 58.69 | 59.04 | 58.57 | 59.02 | 8,827 | +0.16(+0.26%) |
Jun 15, 2017 | 58.54 | 58.90 | 58.26 | 58.87 | 5,872 | -0.07(-0.12%) |
Jun 14, 2017 | 59.16 | 59.18 | 58.75 | 58.94 | 9,125 | -0.04(-0.07%) |
Jun 13, 2017 | 58.27 | 58.98 | 58.25 | 58.98 | 6,327 | +0.97(+1.67%) |
Jun 12, 2017 | 58.37 | 58.37 | 57.35 | 58.01 | 17,044 | -0.46(-0.78%) |
Jun 09, 2017 | 59.01 | 59.25 | 58.13 | 58.46 | 62,356 | -0.56(-0.96%) |
Jun 08, 2017 | 58.57 | 59.03 | 58.35 | 59.03 | 11,316 | +0.34(+0.57%) |
Jun 07, 2017 | 58.37 | 58.79 | 58.32 | 58.69 | 14,149 | +0.45(+0.76%) |
Jun 06, 2017 | 58.50 | 58.71 | 58.25 | 58.25 | 11,863 | -0.29(-0.49%) |
Jun 05, 2017 | 59.54 | 59.54 | 58.49 | 58.53 | 12,953 | -0.54(-0.92%) |
Jun 02, 2017 | 58.27 | 59.14 | 58.27 | 59.08 | 30,425 | +0.85(+1.46%) |
Jun 01, 2017 | 57.57 | 58.23 | 57.17 | 58.23 | 12,527 | +1.01(+1.76%) |
May 31, 2017 | 57.44 | 57.44 | 57.12 | 57.22 | 10,840 | +0.04(+0.07%) |
May 30, 2017 | 57.29 | 57.29 | 57.00 | 57.18 | 9,252 | -0.10(-0.17%) |
May 26, 2017 | 57.33 | 57.33 | 57.14 | 57.27 | 11,141 | -0.10(-0.17%) |
May 25, 2017 | 57.05 | 57.37 | 56.93 | 57.37 | 20,345 | +0.61(+1.08%) |
May 24, 2017 | 56.52 | 56.83 | 56.50 | 56.76 | 13,757 | +0.14(+0.25%) |
May 23, 2017 | 57.40 | 57.40 | 56.46 | 56.62 | 10,547 | -0.12(-0.22%) |
May 22, 2017 | 56.44 | 56.74 | 56.33 | 56.74 | 16,332 | +0.58(+1.04%) |
May 19, 2017 | 55.88 | 56.31 | 55.86 | 56.16 | 18,418 | +0.30(+0.53%) |
May 18, 2017 | 55.94 | 56.10 | 55.49 | 55.86 | 80,174 | -0.27(-0.48%) |
May 17, 2017 | 56.69 | 57.65 | 56.13 | 56.13 | 38,278 | -0.91(-1.59%) |
May 16, 2017 | 57.32 | 57.32 | 56.63 | 57.03 | 25,495 | -0.12(-0.21%) |
May 15, 2017 | 56.82 | 57.26 | 56.68 | 57.16 | 36,776 | +0.46(+0.80%) |
May 12, 2017 | 56.77 | 56.91 | 56.67 | 56.70 | 9,425 | -0.35(-0.61%) |
May 11, 2017 | 57.32 | 57.32 | 56.88 | 57.05 | 16,008 | -0.35(-0.60%) |
May 10, 2017 | 56.95 | 57.39 | 56.79 | 57.39 | 23,065 | +0.54(+0.96%) |
May 09, 2017 | 57.01 | 57.13 | 56.74 | 56.85 | 26,700 | -0.24(-0.42%) |
May 08, 2017 | 57.75 | 57.75 | 57.08 | 57.09 | 21,785 | -0.59(-1.03%) |
May 05, 2017 | 57.51 | 57.68 | 57.24 | 57.68 | 52,864 | +0.26(+0.45%) |
May 04, 2017 | 57.46 | 57.46 | 57.11 | 57.42 | 26,403 | -0.09(-0.16%) |
May 03, 2017 | 58.20 | 58.20 | 57.45 | 57.51 | 44,683 | -0.82(-1.41%) |
May 02, 2017 | 58.26 | 58.40 | 58.03 | 58.33 | 79,617 | +0.15(+0.26%) |