Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 61.97 | 62.16 | 61.96 | 62.11 | 72,746 | +0.22(+0.35%) |
Jul 28, 2017 | 61.74 | 61.98 | 61.67 | 61.90 | 225,507 | +0.22(+0.36%) |
Jul 27, 2017 | 61.69 | 61.73 | 61.54 | 61.67 | 91,745 | +0.09(+0.15%) |
Jul 26, 2017 | 61.42 | 61.65 | 61.24 | 61.58 | 26,959 | +0.10(+0.17%) |
Jul 25, 2017 | 61.55 | 61.68 | 61.45 | 61.48 | 78,299 | -0.40(-0.65%) |
Jul 24, 2017 | 61.91 | 61.94 | 61.72 | 61.88 | 73,074 | +0.17(+0.28%) |
Jul 21, 2017 | 61.49 | 61.73 | 61.49 | 61.71 | 48,580 | +0.35(+0.57%) |
Jul 20, 2017 | 61.32 | 61.50 | 61.27 | 61.36 | 101,403 | +0.21(+0.34%) |
Jul 19, 2017 | 61.04 | 61.17 | 61.04 | 61.15 | 78,991 | +0.38(+0.62%) |
Jul 18, 2017 | 60.63 | 60.77 | 60.62 | 60.77 | 33,285 | +0.44(+0.73%) |
Jul 17, 2017 | 60.46 | 60.56 | 60.32 | 60.33 | 40,903 | -0.05(-0.09%) |
Jul 14, 2017 | 60.59 | 60.59 | 60.28 | 60.38 | 137,441 | +0.10(+0.17%) |
Jul 13, 2017 | 60.19 | 60.28 | 60.08 | 60.28 | 9,887 | -0.05(-0.09%) |
Jul 12, 2017 | 60.24 | 60.37 | 60.21 | 60.33 | 51,984 | +0.28(+0.47%) |
Jul 11, 2017 | 59.77 | 60.05 | 59.70 | 60.05 | 99,891 | +0.64(+1.07%) |
Jul 10, 2017 | 59.36 | 59.51 | 59.36 | 59.41 | 44,550 | -0.09(-0.16%) |
Jul 07, 2017 | 59.33 | 59.52 | 59.22 | 59.51 | 27,931 | -0.14(-0.23%) |
Jul 06, 2017 | 59.80 | 59.80 | 59.57 | 59.64 | 54,620 | -0.31(-0.52%) |
Jul 05, 2017 | 59.83 | 59.99 | 59.72 | 59.95 | 50,798 | -0.12(-0.20%) |
Jul 03, 2017 | 60.28 | 60.31 | 60.07 | 60.07 | 62,264 | -0.22(-0.37%) |
Jun 30, 2017 | 60.41 | 60.43 | 60.10 | 60.30 | 51,270 | +0.29(+0.49%) |
Jun 29, 2017 | 60.31 | 60.38 | 59.87 | 60.00 | 141,654 | -0.34(-0.56%) |
Jun 28, 2017 | 60.22 | 60.38 | 60.14 | 60.34 | 940,360 | -0.10(-0.17%) |
Jun 27, 2017 | 60.57 | 60.57 | 60.37 | 60.44 | 13,463 | -0.11(-0.18%) |
Jun 26, 2017 | 60.74 | 60.79 | 60.51 | 60.56 | 131,238 | +0.02(+0.03%) |
Jun 23, 2017 | 60.55 | 60.60 | 60.49 | 60.54 | 11,327 | -0.22(-0.36%) |
Jun 22, 2017 | 60.68 | 60.76 | 60.66 | 60.76 | 12,295 | +0.24(+0.39%) |
Jun 21, 2017 | 60.50 | 60.55 | 60.33 | 60.52 | 35,708 | -0.09(-0.15%) |
Jun 20, 2017 | 60.60 | 60.70 | 60.56 | 60.61 | 15,850 | +0.20(+0.34%) |
Jun 19, 2017 | 60.34 | 60.47 | 60.33 | 60.41 | 30,273 | +0.22(+0.37%) |
Jun 16, 2017 | 60.02 | 60.19 | 60.00 | 60.19 | 124,973 | +0.11(+0.18%) |
Jun 15, 2017 | 59.92 | 60.10 | 59.77 | 60.08 | 32,503 | -0.63(-1.04%) |
Jun 14, 2017 | 60.84 | 60.87 | 60.61 | 60.71 | 32,582 | -0.14(-0.22%) |
Jun 13, 2017 | 60.65 | 60.84 | 60.65 | 60.84 | 29,617 | +0.38(+0.62%) |
Jun 12, 2017 | 60.41 | 60.47 | 60.34 | 60.47 | 16,734 | +0.14(+0.24%) |
Jun 09, 2017 | 60.28 | 60.50 | 60.08 | 60.33 | 39,865 | -0.55(-0.90%) |
Jun 08, 2017 | 60.84 | 60.89 | 60.73 | 60.87 | 96,490 | -0.10(-0.17%) |
Jun 07, 2017 | 61.03 | 61.09 | 60.87 | 60.97 | 20,110 | +0.22(+0.36%) |
Jun 06, 2017 | 60.76 | 60.84 | 60.72 | 60.75 | 25,472 | -0.11(-0.18%) |
Jun 05, 2017 | 60.79 | 60.90 | 60.77 | 60.86 | 40,605 | -0.04(-0.07%) |
Jun 02, 2017 | 60.68 | 60.92 | 60.56 | 60.90 | 62,097 | +1.10(+1.84%) |
Jun 01, 2017 | 59.73 | 59.81 | 59.66 | 59.81 | 99,131 | +0.61(+1.02%) |
May 31, 2017 | 59.22 | 59.23 | 59.06 | 59.20 | 53,800 | +0.11(+0.19%) |
May 30, 2017 | 58.96 | 59.14 | 58.96 | 59.09 | 20,302 | +0.26(+0.43%) |
May 26, 2017 | 58.77 | 58.83 | 58.69 | 58.83 | 22,623 | -0.18(-0.30%) |
May 25, 2017 | 58.94 | 59.07 | 58.91 | 59.01 | 52,469 | +0.05(+0.09%) |
May 24, 2017 | 58.91 | 58.99 | 58.81 | 58.96 | 36,405 | -0.10(-0.17%) |
May 23, 2017 | 59.19 | 59.19 | 59.00 | 59.06 | 34,877 | +0.15(+0.26%) |
May 22, 2017 | 58.89 | 58.93 | 58.82 | 58.91 | 16,270 | -0.03(-0.04%) |
May 19, 2017 | 58.79 | 58.97 | 58.68 | 58.94 | 32,119 | +0.36(+0.61%) |
May 18, 2017 | 58.31 | 58.59 | 58.29 | 58.58 | 64,154 | +0.29(+0.50%) |
May 17, 2017 | 58.44 | 58.48 | 58.27 | 58.29 | 63,608 | -0.05(-0.09%) |
May 16, 2017 | 58.48 | 58.48 | 58.22 | 58.34 | 46,554 | +0.01(+0.01%) |
May 15, 2017 | 58.40 | 58.47 | 58.30 | 58.33 | 163,071 | -0.01(-0.01%) |
May 12, 2017 | 58.31 | 58.40 | 58.22 | 58.34 | 32,409 | +0.05(+0.09%) |
May 11, 2017 | 58.34 | 58.35 | 58.25 | 58.29 | 39,207 | -0.16(-0.28%) |
May 10, 2017 | 58.53 | 58.55 | 58.42 | 58.45 | 47,175 | -0.25(-0.42%) |
May 09, 2017 | 58.73 | 58.79 | 58.66 | 58.70 | 181,520 | -0.20(-0.35%) |
May 08, 2017 | 59.00 | 59.00 | 58.85 | 58.90 | 78,649 | +0.06(+0.10%) |
May 05, 2017 | 58.55 | 58.84 | 58.51 | 58.84 | 39,555 | +0.36(+0.61%) |
May 04, 2017 | 58.25 | 58.48 | 58.23 | 58.48 | 29,734 | +0.12(+0.20%) |
May 03, 2017 | 58.18 | 58.41 | 58.09 | 58.36 | 43,242 | +0.18(+0.31%) |
May 02, 2017 | 58.21 | 58.27 | 58.13 | 58.19 | 43,704 | +0.31(+0.53%) |