Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.04 | 60.82 | 59.95 | 60.60 | 6,460,741 | +0.79(+1.32%) |
Jul 28, 2017 | 59.05 | 59.99 | 59.05 | 59.81 | 6,989,119 | +0.63(+1.07%) |
Jul 27, 2017 | 58.89 | 59.33 | 58.71 | 59.18 | 8,727,464 | +0.08(+0.13%) |
Jul 26, 2017 | 60.15 | 60.47 | 58.96 | 59.11 | 11,096,655 | -1.04(-1.72%) |
Jul 25, 2017 | 59.94 | 60.47 | 59.78 | 60.14 | 7,141,464 | +0.35(+0.58%) |
Jul 24, 2017 | 59.21 | 60.07 | 59.16 | 59.80 | 5,894,282 | +0.53(+0.89%) |
Jul 21, 2017 | 59.63 | 60.14 | 59.23 | 59.27 | 6,463,118 | -0.68(-1.13%) |
Jul 20, 2017 | 60.08 | 59.46 | 59.95 | 8,822,029 | +0.18(+0.30%) | |
Jul 19, 2017 | 59.17 | 59.93 | 59.14 | 59.77 | 5,425,103 | +0.67(+1.13%) |
Jul 18, 2017 | 59.36 | 59.46 | 58.87 | 59.10 | 5,813,824 | -0.38(-0.64%) |
Jul 17, 2017 | 59.45 | 59.54 | 59.08 | 59.48 | 6,309,048 | +0.20(+0.34%) |
Jul 14, 2017 | 59.40 | 58.37 | 59.28 | 10,559,229 | +0.68(+1.15%) | |
Jul 13, 2017 | 58.34 | 58.96 | 58.30 | 58.60 | 7,209,081 | +0.37(+0.63%) |
Jul 12, 2017 | 58.44 | 58.57 | 58.18 | 58.24 | 5,679,391 | +0.17(+0.30%) |
Jul 11, 2017 | 57.82 | 58.24 | 57.69 | 58.06 | 6,489,459 | +0.10(+0.17%) |
Jul 10, 2017 | 58.21 | 58.29 | 57.73 | 57.97 | 6,332,140 | -0.23(-0.40%) |
Jul 07, 2017 | 58.39 | 58.70 | 57.78 | 58.20 | 7,989,418 | -0.19(-0.32%) |
Jul 06, 2017 | 58.93 | 58.95 | 58.32 | 58.39 | 8,002,243 | -0.69(-1.17%) |
Jul 05, 2017 | 58.69 | 59.32 | 58.69 | 59.08 | 8,627,108 | +0.38(+0.65%) |
Jul 03, 2017 | 58.99 | 59.20 | 58.60 | 58.69 | 3,220,283 | -0.14(-0.23%) |
Jun 30, 2017 | 59.72 | 59.79 | 57.95 | 58.83 | 9,447,577 | -0.05(-0.08%) |
Jun 29, 2017 | 61.26 | 61.26 | 57.35 | 58.87 | 19,862,308 | +0.96(+1.66%) |
Jun 28, 2017 | 58.21 | 58.78 | 57.72 | 57.91 | 8,827,772 | -0.13(-0.22%) |
Jun 27, 2017 | 58.20 | 58.69 | 57.91 | 58.04 | 8,760,414 | -0.20(-0.35%) |
Jun 26, 2017 | 57.46 | 58.54 | 57.39 | 58.24 | 8,770,410 | +0.89(+1.56%) |
Jun 23, 2017 | 56.48 | 57.35 | 12,966,883 | -0.02(-0.04%) | ||
Jun 22, 2017 | 58.68 | 58.68 | 57.33 | 57.37 | 10,654,765 | -1.31(-2.24%) |
Jun 21, 2017 | 58.82 | 59.08 | 58.39 | 58.69 | 6,431,710 | -0.14(-0.23%) |
Jun 20, 2017 | 59.96 | 59.97 | 58.69 | 58.82 | 6,647,295 | -1.13(-1.89%) |
Jun 19, 2017 | 59.32 | 59.97 | 58.64 | 59.96 | 10,562,883 | +1.03(+1.75%) |
Jun 16, 2017 | 60.99 | 61.20 | 58.11 | 58.93 | 19,905,802 | -3.10(-4.99%) |
Jun 15, 2017 | 61.94 | 62.25 | 61.03 | 62.02 | 7,204,669 | -0.24(-0.39%) |
Jun 14, 2017 | 61.62 | 62.40 | 61.38 | 62.26 | 5,817,137 | +0.81(+1.32%) |
Jun 13, 2017 | 61.09 | 61.52 | 60.82 | 61.45 | 4,032,499 | -0.01(-0.01%) |
Jun 12, 2017 | 60.88 | 62.04 | 60.87 | 61.46 | 6,157,860 | +0.62(+1.01%) |
Jun 09, 2017 | 61.26 | 61.32 | 60.52 | 60.84 | 5,512,327 | -0.36(-0.59%) |
Jun 08, 2017 | 61.23 | 61.63 | 61.14 | 61.20 | 4,111,832 | +0.01(+0.01%) |
Jun 07, 2017 | 61.37 | 61.37 | 60.66 | 61.20 | 8,220,066 | +0.01(+0.01%) |
Jun 06, 2017 | 62.16 | 62.62 | 60.91 | 61.19 | 8,870,495 | -1.45(-2.31%) |
Jun 05, 2017 | 62.54 | 62.73 | 62.14 | 62.64 | 3,759,177 | +0.21(+0.34%) |
Jun 02, 2017 | 61.83 | 62.45 | 61.80 | 62.43 | 5,245,915 | +0.69(+1.12%) |
Jun 01, 2017 | 61.07 | 61.76 | 60.86 | 61.74 | 4,915,207 | +0.87(+1.43%) |
May 31, 2017 | 60.38 | 60.87 | 60.33 | 60.87 | 5,797,824 | +0.65(+1.07%) |
May 30, 2017 | 60.89 | 60.93 | 60.20 | 60.22 | 5,428,620 | -0.82(-1.34%) |
May 26, 2017 | 60.85 | 61.04 | 60.58 | 61.04 | 3,640,846 | +0.38(+0.62%) |
May 25, 2017 | 60.61 | 61.05 | 60.47 | 60.66 | 5,530,207 | +0.13(+0.21%) |
May 24, 2017 | 61.15 | 61.16 | 60.33 | 60.53 | 4,761,406 | -0.50(-0.81%) |
May 23, 2017 | 61.28 | 61.37 | 61.02 | 61.03 | 4,060,004 | -0.08(-0.12%) |
May 22, 2017 | 60.54 | 61.18 | 60.26 | 61.11 | 7,619,837 | +0.55(+0.91%) |
May 19, 2017 | 61.20 | 61.36 | 60.53 | 60.56 | 7,027,834 | -0.63(-1.03%) |
May 18, 2017 | 61.57 | 61.89 | 61.14 | 61.19 | 5,828,105 | -0.21(-0.34%) |
May 17, 2017 | 62.46 | 62.68 | 60.93 | 61.40 | 10,312,209 | -2.09(-3.29%) |
May 16, 2017 | 63.84 | 63.85 | 63.31 | 63.49 | 3,423,657 | -0.06(-0.09%) |
May 15, 2017 | 63.69 | 64.02 | 63.20 | 63.54 | 5,538,171 | -0.22(-0.34%) |
May 12, 2017 | 63.93 | 64.03 | 63.47 | 63.76 | 4,415,529 | -0.19(-0.29%) |
May 11, 2017 | 63.79 | 64.16 | 63.64 | 63.95 | 5,450,184 | -0.09(-0.14%) |
May 10, 2017 | 64.15 | 64.23 | 63.95 | 64.04 | 3,450,572 | -0.27(-0.42%) |
May 09, 2017 | 63.98 | 64.64 | 63.98 | 64.31 | 3,636,192 | +0.10(+0.16%) |
May 08, 2017 | 64.05 | 64.31 | 63.84 | 64.20 | 3,938,524 | -0.04(-0.06%) |
May 05, 2017 | 64.46 | 64.54 | 63.77 | 64.24 | 5,598,283 | -0.12(-0.19%) |
May 04, 2017 | 64.21 | 64.52 | 64.11 | 64.36 | 4,762,085 | +0.19(+0.30%) |
May 03, 2017 | 64.24 | 64.40 | 63.96 | 64.16 | 4,396,706 | -0.02(-0.02%) |
May 02, 2017 | 64.87 | 64.96 | 64.08 | 64.18 | 5,366,702 | -0.49(-0.75%) |