Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 61.38 | 61.38 | 60.96 | 61.21 | 37,684 | +0.25(+0.41%) |
Jul 28, 2017 | 60.94 | 60.96 | 60.94 | 60.96 | 638 | -0.11(-0.18%) |
Jul 27, 2017 | 61.41 | 61.41 | 60.87 | 61.07 | 1,975 | -0.28(-0.46%) |
Jul 26, 2017 | 61.06 | 61.38 | 61.06 | 61.35 | 964 | +0.48(+0.78%) |
Jul 24, 2017 | 60.87 | 132 | +0.19(+0.31%) | |||
Jul 21, 2017 | 60.85 | 60.85 | 60.61 | 60.68 | 3,775 | -0.17(-0.28%) |
Jul 20, 2017 | 60.79 | 60.89 | 60.77 | 60.86 | 974 | -0.06(-0.09%) |
Jul 19, 2017 | 60.83 | 60.91 | 60.83 | 60.91 | 736 | +0.49(+0.81%) |
Jul 18, 2017 | 60.41 | 60.43 | 60.35 | 60.42 | 2,373 | +0.12(+0.20%) |
Jul 17, 2017 | 60.27 | 60.34 | 60.26 | 60.30 | 1,478 | -0.43(-0.70%) |
Jul 14, 2017 | 60.27 | 60.73 | 60.27 | 60.73 | 4,625 | +0.77(+1.28%) |
Jul 13, 2017 | 60.23 | 60.23 | 59.93 | 59.96 | 23,991 | +0.09(+0.15%) |
Jul 12, 2017 | 59.51 | 59.87 | 59.51 | 59.87 | 5,957 | +0.86(+1.46%) |
Jul 11, 2017 | 58.96 | 59.01 | 58.85 | 59.01 | 980 | +0.34(+0.57%) |
Jul 10, 2017 | 58.58 | 58.68 | 58.50 | 58.68 | 2,776 | +0.32(+0.54%) |
Jul 07, 2017 | 58.41 | 58.47 | 58.36 | 58.36 | 1,383 | -0.17(-0.28%) |
Jul 06, 2017 | 58.47 | 58.53 | 58.46 | 58.53 | 1,653 | -0.46(-0.79%) |
Jul 05, 2017 | 58.74 | 59.00 | 58.74 | 58.99 | 880 | -0.19(-0.32%) |
Jul 03, 2017 | 59.48 | 59.48 | 59.18 | 59.18 | 1,803 | +0.11(+0.18%) |
Jun 30, 2017 | 59.16 | 59.16 | 58.97 | 59.07 | 2,122 | +0.35(+0.60%) |
Jun 29, 2017 | 58.96 | 59.02 | 58.72 | 58.72 | 597 | -0.57(-0.96%) |
Jun 28, 2017 | 59.22 | 59.33 | 59.22 | 59.29 | 1,976 | +0.39(+0.66%) |
Jun 27, 2017 | 59.25 | 59.25 | 58.88 | 58.90 | 3,370 | -0.43(-0.73%) |
Jun 26, 2017 | 59.41 | 59.41 | 59.31 | 59.33 | 2,547 | +0.50(+0.85%) |
Jun 23, 2017 | 58.69 | 58.96 | 58.69 | 58.83 | 1,229 | +0.11(+0.18%) |
Jun 22, 2017 | 58.66 | 58.84 | 58.66 | 58.73 | 3,182 | +0.24(+0.42%) |
Jun 21, 2017 | 58.57 | 58.60 | 58.42 | 58.49 | 2,468 | -0.13(-0.21%) |
Jun 20, 2017 | 58.66 | 58.71 | 58.60 | 58.61 | 3,733 | -0.40(-0.68%) |
Jun 19, 2017 | 58.92 | 59.01 | 58.92 | 59.01 | 5,058 | +0.55(+0.95%) |
Jun 16, 2017 | 58.38 | 58.46 | 58.11 | 58.46 | 12,407 | +0.04(+0.08%) |
Jun 15, 2017 | 58.25 | 58.41 | 58.14 | 58.41 | 2,301 | -0.43(-0.73%) |
Jun 14, 2017 | 59.00 | 59.14 | 58.78 | 58.84 | 6,478 | +0.10(+0.17%) |
Jun 13, 2017 | 58.44 | 58.78 | 58.44 | 58.75 | 26,860 | +0.52(+0.89%) |
Jun 12, 2017 | 58.32 | 58.32 | 58.09 | 58.23 | 28,884 | -0.09(-0.15%) |
Jun 09, 2017 | 58.85 | 58.85 | 58.32 | 58.32 | 9,280 | -0.68(-1.15%) |
Jun 08, 2017 | 58.99 | 58.99 | 58.99 | 58.99 | 203 | +0.21(+0.36%) |
Jun 07, 2017 | 58.90 | 58.90 | 58.67 | 58.78 | 1,249 | -0.18(-0.30%) |
Jun 06, 2017 | 58.96 | 58.96 | 58.96 | 58.96 | 378 | +0.02(+0.03%) |
Jun 05, 2017 | 58.97 | 59.02 | 58.94 | 58.94 | 1,811 | -0.12(-0.20%) |
Jun 02, 2017 | 59.01 | 59.06 | 58.98 | 59.06 | 4,045 | +0.31(+0.53%) |
Jun 01, 2017 | 58.49 | 58.75 | 58.47 | 58.75 | 2,133 | +0.43(+0.74%) |
May 31, 2017 | 58.36 | 58.36 | 58.32 | 58.32 | 2,264 | -0.36(-0.61%) |
May 26, 2017 | 58.67 | 98 | -0.10(-0.17%) | |||
May 25, 2017 | 58.83 | 58.83 | 58.74 | 58.77 | 3,460 | +0.22(+0.37%) |
May 24, 2017 | 58.56 | 58.56 | 58.56 | 58.56 | 611 | +0.22(+0.37%) |
May 23, 2017 | 58.48 | 58.48 | 58.30 | 58.34 | 5,503 | -0.16(-0.27%) |
May 22, 2017 | 58.73 | 58.73 | 58.44 | 58.50 | 15,248 | +0.21(+0.36%) |
May 19, 2017 | 58.24 | 58.29 | 58.12 | 58.29 | 2,732 | +0.52(+0.91%) |
May 18, 2017 | 57.41 | 57.77 | 57.41 | 57.77 | 3,613 | +0.25(+0.44%) |
May 17, 2017 | 58.11 | 58.11 | 57.51 | 57.51 | 20,365 | -0.81(-1.40%) |
May 16, 2017 | 58.28 | 58.33 | 58.28 | 58.33 | 1,318 | -0.07(-0.12%) |
May 15, 2017 | 58.24 | 58.54 | 58.24 | 58.40 | 6,437 | +0.51(+0.88%) |
May 12, 2017 | 57.90 | 57.95 | 57.82 | 57.89 | 11,897 | +0.02(+0.03%) |
May 11, 2017 | 57.86 | 57.88 | 57.59 | 57.87 | 7,816 | +0.04(+0.06%) |
May 10, 2017 | 57.78 | 57.83 | 57.76 | 57.83 | 2,431 | +0.13(+0.23%) |
May 09, 2017 | 57.76 | 57.80 | 57.69 | 57.70 | 4,919 | +0.26(+0.45%) |
May 08, 2017 | 57.53 | 57.53 | 57.43 | 57.44 | 2,630 | +0.09(+0.15%) |
May 05, 2017 | 57.18 | 57.40 | 57.18 | 57.35 | 5,933 | +0.17(+0.30%) |
May 04, 2017 | 57.38 | 57.39 | 57.11 | 57.18 | 24,443 | -0.26(-0.45%) |
May 03, 2017 | 57.67 | 57.67 | 57.38 | 57.44 | 13,133 | -0.34(-0.59%) |
May 02, 2017 | 57.86 | 57.86 | 57.67 | 57.78 | 18,796 | +0.14(+0.25%) |