Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 62.30 | 62.45 | 61.69 | 62.03 | 1,152,476 | -0.20(-0.32%) |
Jul 28, 2017 | 61.72 | 62.29 | 61.72 | 62.23 | 658,765 | +0.19(+0.30%) |
Jul 27, 2017 | 62.65 | 62.84 | 61.76 | 62.04 | 898,002 | -0.38(-0.60%) |
Jul 26, 2017 | 62.47 | 62.90 | 62.15 | 62.42 | 528,164 | +0.12(+0.20%) |
Jul 25, 2017 | 62.06 | 62.70 | 61.97 | 62.30 | 1,174,313 | +0.21(+0.33%) |
Jul 24, 2017 | 61.41 | 62.18 | 61.35 | 62.09 | 906,984 | +0.71(+1.15%) |
Jul 21, 2017 | 61.23 | 61.58 | 61.09 | 61.38 | 713,734 | -0.06(-0.09%) |
Jul 20, 2017 | 61.54 | 60.96 | 61.44 | 771,731 | +0.42(+0.70%) | |
Jul 19, 2017 | 60.72 | 61.35 | 60.69 | 61.02 | 2,232,149 | +0.45(+0.75%) |
Jul 18, 2017 | 60.42 | 61.00 | 60.19 | 60.56 | 674,380 | -0.08(-0.12%) |
Jul 17, 2017 | 60.32 | 60.84 | 59.83 | 60.64 | 847,271 | +0.39(+0.64%) |
Jul 14, 2017 | 60.34 | 59.91 | 60.25 | 796,290 | +0.30(+0.50%) | |
Jul 13, 2017 | 59.21 | 60.03 | 58.71 | 59.95 | 2,157,891 | +0.86(+1.45%) |
Jul 12, 2017 | 59.41 | 59.81 | 59.05 | 59.09 | 1,359,741 | -0.09(-0.16%) |
Jul 11, 2017 | 58.77 | 59.37 | 58.21 | 59.19 | 1,312,134 | +0.41(+0.71%) |
Jul 10, 2017 | 58.47 | 59.03 | 58.00 | 58.77 | 1,888,506 | +1.09(+1.90%) |
Jul 07, 2017 | 57.56 | 57.95 | 57.43 | 57.68 | 805,159 | +0.24(+0.41%) |
Jul 06, 2017 | 58.38 | 58.42 | 57.42 | 57.44 | 1,280,171 | -1.16(-1.98%) |
Jul 05, 2017 | 58.43 | 58.87 | 58.21 | 58.60 | 953,484 | +0.19(+0.32%) |
Jul 03, 2017 | 58.78 | 58.97 | 58.30 | 58.41 | 560,495 | -0.11(-0.19%) |
Jun 30, 2017 | 58.35 | 59.03 | 58.31 | 58.53 | 842,985 | +0.30(+0.52%) |
Jun 29, 2017 | 58.77 | 58.80 | 57.75 | 58.22 | 711,541 | -0.67(-1.14%) |
Jun 28, 2017 | 58.63 | 59.00 | 58.16 | 58.89 | 669,097 | +0.54(+0.92%) |
Jun 27, 2017 | 59.41 | 59.59 | 58.16 | 58.36 | 824,761 | -0.92(-1.56%) |
Jun 26, 2017 | 59.39 | 59.71 | 59.14 | 59.28 | 640,537 | +0.20(+0.34%) |
Jun 23, 2017 | 59.47 | 59.08 | 1,540,595 | -0.17(-0.29%) | ||
Jun 22, 2017 | 59.16 | 59.53 | 58.61 | 59.25 | 742,396 | +0.04(+0.06%) |
Jun 21, 2017 | 59.48 | 59.99 | 59.05 | 59.21 | 1,894,343 | +0.61(+1.05%) |
Jun 20, 2017 | 58.71 | 58.73 | 58.28 | 58.60 | 755,362 | -0.16(-0.27%) |
Jun 19, 2017 | 58.52 | 58.79 | 58.31 | 58.76 | 1,140,834 | +0.58(+0.99%) |
Jun 16, 2017 | 57.53 | 58.19 | 57.41 | 58.19 | 1,368,104 | +0.63(+1.10%) |
Jun 15, 2017 | 57.19 | 57.71 | 57.02 | 57.55 | 559,869 | -0.16(-0.28%) |
Jun 14, 2017 | 57.78 | 58.17 | 57.33 | 57.71 | 534,580 | +0.23(+0.39%) |
Jun 13, 2017 | 57.03 | 57.64 | 56.99 | 57.49 | 1,529,944 | +0.59(+1.04%) |
Jun 12, 2017 | 56.56 | 57.06 | 55.82 | 56.90 | 932,263 | +0.01(+0.02%) |
Jun 09, 2017 | 58.27 | 58.27 | 56.69 | 56.89 | 769,328 | -1.25(-2.15%) |
Jun 08, 2017 | 58.24 | 58.82 | 57.80 | 58.14 | 564,154 | -0.18(-0.31%) |
Jun 07, 2017 | 58.08 | 58.70 | 58.08 | 58.32 | 729,696 | +0.08(+0.13%) |
Jun 06, 2017 | 58.13 | 58.56 | 58.02 | 58.24 | 762,013 | -0.12(-0.21%) |
Jun 05, 2017 | 58.75 | 58.95 | 58.36 | 58.36 | 646,163 | -0.56(-0.94%) |
Jun 02, 2017 | 58.31 | 59.26 | 56.93 | 58.92 | 1,765,522 | +0.75(+1.29%) |
Jun 01, 2017 | 57.89 | 58.18 | 57.47 | 58.17 | 2,105,260 | +0.34(+0.59%) |
May 31, 2017 | 57.74 | 57.95 | 57.45 | 57.83 | 1,059,793 | +0.31(+0.54%) |
May 30, 2017 | 57.17 | 57.66 | 57.13 | 57.52 | 973,200 | +0.61(+1.07%) |
May 26, 2017 | 57.35 | 57.35 | 56.12 | 56.91 | 1,458,080 | -0.67(-1.16%) |
May 25, 2017 | 57.70 | 58.01 | 57.51 | 57.57 | 615,498 | -0.02(-0.03%) |
May 24, 2017 | 57.55 | 57.80 | 57.39 | 57.59 | 544,831 | +0.11(+0.20%) |
May 23, 2017 | 58.13 | 58.39 | 57.43 | 57.48 | 615,196 | -0.37(-0.63%) |
May 22, 2017 | 57.94 | 58.39 | 56.56 | 57.85 | 1,047,887 | +0.02(+0.03%) |
May 19, 2017 | 57.37 | 58.10 | 57.17 | 57.83 | 891,986 | +0.67(+1.17%) |
May 18, 2017 | 57.18 | 57.86 | 57.14 | 57.16 | 968,460 | -0.23(-0.39%) |
May 17, 2017 | 58.32 | 58.43 | 57.11 | 57.38 | 985,898 | -1.45(-2.46%) |
May 16, 2017 | 58.76 | 59.17 | 57.94 | 58.83 | 782,785 | -0.03(-0.05%) |
May 15, 2017 | 58.60 | 59.66 | 58.31 | 58.86 | 1,012,815 | +0.55(+0.94%) |
May 12, 2017 | 58.82 | 58.88 | 58.21 | 58.32 | 517,331 | -0.50(-0.85%) |
May 11, 2017 | 59.23 | 59.67 | 58.50 | 58.82 | 767,161 | -0.64(-1.08%) |
May 10, 2017 | 58.42 | 59.64 | 58.29 | 59.45 | 1,147,558 | +1.02(+1.74%) |
May 09, 2017 | 58.31 | 58.63 | 57.98 | 58.44 | 1,043,921 | +0.30(+0.52%) |
May 08, 2017 | 58.35 | 58.91 | 57.70 | 58.14 | 1,437,977 | -0.08(-0.13%) |
May 05, 2017 | 58.07 | 58.32 | 57.70 | 58.21 | 940,508 | +0.34(+0.59%) |
May 04, 2017 | 58.23 | 58.52 | 57.82 | 57.87 | 715,635 | -0.56(-0.97%) |
May 03, 2017 | 59.12 | 59.21 | 58.27 | 58.44 | 1,588,736 | -0.80(-1.35%) |
May 02, 2017 | 61.09 | 61.09 | 58.28 | 59.24 | 2,271,670 | -1.82(-2.97%) |