Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 59.61 | 59.97 | 59.49 | 59.68 | 2,231,863 | +0.30(+0.50%) |
Jul 28, 2017 | 59.32 | 59.80 | 59.24 | 59.38 | 1,614,000 | +0.19(+0.32%) |
Jul 27, 2017 | 59.24 | 59.37 | 58.89 | 59.19 | 2,190,102 | -0.05(-0.08%) |
Jul 26, 2017 | 58.11 | 59.37 | 58.04 | 59.24 | 3,303,802 | +0.74(+1.27%) |
Jul 25, 2017 | 60.12 | 60.16 | 58.34 | 58.49 | 6,357,001 | -1.92(-3.18%) |
Jul 24, 2017 | 60.33 | 60.57 | 60.21 | 60.41 | 1,898,265 | +0.12(+0.21%) |
Jul 21, 2017 | 59.90 | 60.54 | 59.55 | 60.29 | 2,197,100 | +0.39(+0.65%) |
Jul 20, 2017 | 59.72 | 60.05 | 59.70 | 59.90 | 1,461,018 | +0.31(+0.53%) |
Jul 19, 2017 | 59.86 | 59.93 | 59.46 | 59.58 | 1,938,732 | -0.04(-0.06%) |
Jul 18, 2017 | 60.14 | 60.14 | 59.43 | 59.62 | 1,894,538 | -0.58(-0.97%) |
Jul 17, 2017 | 60.56 | 60.62 | 60.16 | 60.20 | 1,776,600 | -0.27(-0.44%) |
Jul 14, 2017 | 60.28 | 60.64 | 60.04 | 60.47 | 2,232,901 | +0.29(+0.48%) |
Jul 13, 2017 | 59.72 | 60.22 | 59.65 | 60.18 | 3,118,563 | +0.47(+0.78%) |
Jul 12, 2017 | 59.61 | 60.08 | 59.57 | 59.72 | 2,112,237 | +0.33(+0.56%) |
Jul 11, 2017 | 59.57 | 59.66 | 59.14 | 59.38 | 1,279,145 | -0.25(-0.42%) |
Jul 10, 2017 | 59.66 | 59.86 | 59.46 | 59.63 | 1,672,913 | -0.11(-0.19%) |
Jul 07, 2017 | 59.47 | 59.95 | 59.30 | 59.74 | 2,398,531 | +0.76(+1.29%) |
Jul 06, 2017 | 59.51 | 59.66 | 58.86 | 58.98 | 2,430,108 | -0.73(-1.22%) |
Jul 05, 2017 | 59.86 | 60.02 | 59.50 | 59.71 | 3,143,264 | -0.11(-0.19%) |
Jul 03, 2017 | 59.56 | 59.98 | 59.44 | 59.82 | 779,717 | +0.28(+0.46%) |
Jun 30, 2017 | 59.62 | 60.07 | 59.53 | 59.54 | 1,980,275 | -0.11(-0.19%) |
Jun 29, 2017 | 60.20 | 60.40 | 59.23 | 59.66 | 1,867,022 | -0.43(-0.71%) |
Jun 28, 2017 | 60.14 | 60.57 | 59.76 | 60.09 | 1,713,050 | +0.18(+0.30%) |
Jun 27, 2017 | 59.87 | 60.33 | 59.77 | 59.91 | 2,441,040 | +0.04(+0.06%) |
Jun 26, 2017 | 60.01 | 60.06 | 59.41 | 59.87 | 2,002,789 | -0.06(-0.10%) |
Jun 23, 2017 | 60.61 | 60.63 | 59.64 | 59.93 | 5,463,963 | -0.70(-1.15%) |
Jun 22, 2017 | 60.14 | 60.94 | 59.95 | 60.62 | 2,492,521 | +0.49(+0.81%) |
Jun 21, 2017 | 60.26 | 60.59 | 59.98 | 60.14 | 2,475,593 | +0.00(+0.00%) |
Jun 20, 2017 | 60.50 | 60.94 | 59.99 | 60.14 | 2,176,426 | -0.03(-0.05%) |
Jun 19, 2017 | 60.02 | 60.41 | 59.93 | 60.16 | 1,927,142 | +0.46(+0.77%) |
Jun 16, 2017 | 59.88 | 60.14 | 59.43 | 59.71 | 2,955,706 | +0.15(+0.26%) |
Jun 15, 2017 | 59.02 | 59.70 | 58.92 | 59.55 | 1,681,984 | +0.15(+0.26%) |
Jun 14, 2017 | 59.19 | 59.75 | 58.90 | 59.40 | 1,908,914 | +0.26(+0.44%) |
Jun 13, 2017 | 58.91 | 59.47 | 58.15 | 59.14 | 2,102,895 | +0.21(+0.35%) |
Jun 12, 2017 | 59.66 | 59.76 | 58.38 | 58.94 | 4,746,066 | -0.71(-1.18%) |
Jun 09, 2017 | 59.55 | 60.13 | 59.43 | 59.64 | 2,121,692 | +0.01(+0.02%) |
Jun 08, 2017 | 60.50 | 59.52 | 59.63 | 3,360,235 | -0.65(-1.07%) | |
Jun 07, 2017 | 59.97 | 60.43 | 59.89 | 60.28 | 1,998,784 | +0.27(+0.44%) |
Jun 06, 2017 | 59.56 | 60.11 | 59.55 | 60.01 | 2,540,042 | +0.30(+0.49%) |
Jun 05, 2017 | 59.48 | 59.82 | 59.22 | 59.72 | 3,530,841 | +0.16(+0.27%) |
Jun 02, 2017 | 59.82 | 60.32 | 59.45 | 59.56 | 4,313,222 | -0.13(-0.22%) |
Jun 01, 2017 | 59.51 | 59.69 | 59.07 | 59.69 | 3,266,353 | +0.34(+0.58%) |
May 31, 2017 | 59.63 | 59.75 | 59.18 | 59.35 | 3,977,101 | +0.02(+0.03%) |
May 30, 2017 | 59.51 | 59.75 | 58.95 | 59.33 | 3,026,942 | -0.33(-0.56%) |
May 26, 2017 | 59.82 | 60.14 | 59.45 | 59.66 | 2,083,582 | +0.03(+0.05%) |
May 25, 2017 | 59.61 | 59.69 | 59.24 | 59.63 | 3,006,503 | +0.27(+0.45%) |
May 24, 2017 | 58.54 | 59.54 | 58.50 | 59.37 | 4,060,363 | +0.83(+1.42%) |
May 23, 2017 | 57.65 | 58.57 | 57.65 | 58.54 | 3,495,146 | +1.07(+1.86%) |
May 22, 2017 | 57.55 | 58.01 | 57.44 | 57.47 | 3,271,368 | +0.00(+0.00%) |
May 19, 2017 | 57.16 | 57.76 | 57.12 | 57.47 | 2,694,644 | +0.38(+0.67%) |
May 18, 2017 | 56.92 | 57.45 | 56.80 | 57.09 | 1,661,927 | +0.17(+0.30%) |
May 17, 2017 | 57.49 | 57.36 | 56.88 | 56.92 | 2,516,052 | -0.57(-0.99%) |
May 16, 2017 | 57.40 | 57.54 | 57.08 | 57.49 | 1,906,059 | +0.31(+0.55%) |
May 15, 2017 | 56.96 | 57.24 | 56.76 | 57.17 | 2,432,736 | +0.11(+0.20%) |
May 12, 2017 | 57.20 | 57.36 | 56.76 | 57.06 | 3,594,418 | +0.15(+0.27%) |
May 11, 2017 | 56.87 | 57.07 | 56.46 | 56.91 | 3,332,389 | -0.17(-0.30%) |
May 10, 2017 | 56.21 | 57.29 | 56.21 | 57.08 | 4,253,052 | +0.45(+0.79%) |
May 09, 2017 | 56.03 | 56.88 | 55.79 | 56.63 | 3,285,218 | +0.59(+1.05%) |
May 08, 2017 | 56.59 | 56.93 | 55.55 | 56.04 | 3,316,912 | -0.63(-1.11%) |
May 05, 2017 | 55.99 | 56.80 | 55.73 | 56.67 | 7,236,832 | +0.57(+1.02%) |
May 04, 2017 | 52.87 | 56.80 | 52.87 | 56.10 | 7,265,303 | +3.13(+5.90%) |
May 03, 2017 | 53.45 | 53.74 | 52.89 | 52.97 | 6,082,375 | -0.84(-1.56%) |
May 02, 2017 | 53.64 | 53.87 | 53.26 | 53.81 | 3,912,826 | +0.18(+0.34%) |