Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.01 | 60.28 | 59.76 | 59.88 | 1,351,114 | -0.08(-0.13%) |
Jul 28, 2017 | 60.06 | 60.16 | 59.69 | 59.96 | 1,324,520 | +0.24(+0.41%) |
Jul 27, 2017 | 60.56 | 60.58 | 59.53 | 59.72 | 1,952,691 | -0.60(-0.99%) |
Jul 26, 2017 | 61.11 | 61.25 | 59.76 | 60.31 | 3,664,626 | -1.16(-1.89%) |
Jul 25, 2017 | 61.88 | 62.28 | 61.32 | 61.47 | 1,496,300 | -0.19(-0.31%) |
Jul 24, 2017 | 62.23 | 62.23 | 61.47 | 61.66 | 1,125,215 | -0.46(-0.74%) |
Jul 21, 2017 | 61.99 | 62.18 | 61.47 | 62.13 | 1,238,872 | -0.02(-0.04%) |
Jul 20, 2017 | 62.68 | 62.98 | 61.70 | 62.15 | 1,803,729 | -0.40(-0.64%) |
Jul 19, 2017 | 63.21 | 63.54 | 62.53 | 62.55 | 1,440,362 | -0.87(-1.37%) |
Jul 18, 2017 | 63.38 | 63.56 | 62.81 | 63.42 | 966,900 | +0.25(+0.40%) |
Jul 17, 2017 | 63.57 | 63.03 | 63.17 | 1,030,822 | -0.24(-0.38%) | |
Jul 14, 2017 | 63.54 | 63.67 | 63.20 | 63.41 | 1,020,074 | +0.23(+0.37%) |
Jul 13, 2017 | 63.47 | 63.70 | 63.09 | 63.18 | 1,147,822 | -0.36(-0.57%) |
Jul 12, 2017 | 62.91 | 64.01 | 62.53 | 63.54 | 3,049,577 | +0.95(+1.53%) |
Jul 11, 2017 | 62.48 | 62.63 | 61.77 | 62.59 | 1,886,733 | -0.01(-0.01%) |
Jul 10, 2017 | 62.22 | 62.99 | 62.19 | 62.60 | 648,502 | +0.28(+0.45%) |
Jul 07, 2017 | 61.78 | 62.39 | 61.55 | 62.32 | 973,930 | +0.64(+1.03%) |
Jul 06, 2017 | 61.85 | 62.16 | 61.50 | 61.68 | 1,335,379 | -0.37(-0.60%) |
Jul 05, 2017 | 61.63 | 62.31 | 60.87 | 62.05 | 1,050,704 | -0.12(-0.20%) |
Jul 03, 2017 | 61.58 | 62.60 | 61.49 | 62.17 | 666,348 | +0.75(+1.22%) |
Jun 30, 2017 | 61.69 | 61.72 | 61.01 | 61.42 | 1,139,583 | -0.03(-0.05%) |
Jun 29, 2017 | 62.58 | 62.59 | 61.16 | 61.45 | 1,198,224 | -1.11(-1.77%) |
Jun 28, 2017 | 62.02 | 62.63 | 61.88 | 62.56 | 1,038,739 | +1.02(+1.66%) |
Jun 27, 2017 | 61.32 | 61.71 | 60.99 | 61.54 | 848,347 | +0.26(+0.42%) |
Jun 26, 2017 | 61.36 | 61.71 | 61.04 | 61.28 | 768,798 | +0.36(+0.58%) |
Jun 23, 2017 | 60.34 | 61.30 | 60.11 | 60.92 | 1,090,051 | +0.42(+0.70%) |
Jun 22, 2017 | 60.57 | 60.71 | 60.35 | 60.50 | 1,483,325 | +0.19(+0.31%) |
Jun 21, 2017 | 60.51 | 60.88 | 60.11 | 60.31 | 1,124,410 | -0.26(-0.43%) |
Jun 20, 2017 | 61.42 | 61.50 | 60.50 | 60.57 | 1,092,219 | -0.98(-1.59%) |
Jun 19, 2017 | 61.75 | 62.22 | 61.28 | 61.54 | 1,360,632 | -0.42(-0.68%) |
Jun 16, 2017 | 60.52 | 62.01 | 59.85 | 61.97 | 1,903,584 | +1.58(+2.62%) |
Jun 15, 2017 | 59.40 | 60.44 | 59.11 | 60.38 | 1,324,450 | +0.55(+0.92%) |
Jun 14, 2017 | 60.48 | 60.49 | 59.58 | 59.83 | 1,611,437 | -0.47(-0.78%) |
Jun 13, 2017 | 60.66 | 60.66 | 60.03 | 60.30 | 1,118,774 | +0.10(+0.16%) |
Jun 12, 2017 | 59.88 | 60.62 | 59.48 | 60.20 | 1,544,548 | +0.17(+0.29%) |
Jun 09, 2017 | 60.31 | 60.71 | 59.44 | 60.03 | 1,919,370 | -0.14(-0.23%) |
Jun 08, 2017 | 59.41 | 60.16 | 59.20 | 60.16 | 926,234 | +0.97(+1.64%) |
Jun 07, 2017 | 59.58 | 59.73 | 58.88 | 59.19 | 792,624 | -0.02(-0.04%) |
Jun 06, 2017 | 58.75 | 59.40 | 58.75 | 59.22 | 881,597 | +0.02(+0.04%) |
Jun 05, 2017 | 58.96 | 59.45 | 58.42 | 59.19 | 1,149,174 | +0.29(+0.48%) |
Jun 02, 2017 | 58.98 | 59.33 | 58.78 | 58.91 | 769,707 | -0.10(-0.17%) |
Jun 01, 2017 | 58.46 | 59.25 | 58.25 | 59.01 | 1,000,472 | +0.86(+1.49%) |
May 31, 2017 | 58.35 | 58.40 | 57.87 | 58.14 | 2,344,495 | -0.18(-0.31%) |
May 30, 2017 | 57.56 | 58.39 | 57.54 | 58.32 | 970,811 | +0.50(+0.86%) |
May 26, 2017 | 57.99 | 58.15 | 57.78 | 57.83 | 1,236,025 | -0.35(-0.61%) |
May 25, 2017 | 57.60 | 58.22 | 57.43 | 58.18 | 1,625,830 | +0.82(+1.43%) |
May 24, 2017 | 56.93 | 57.41 | 56.54 | 57.36 | 1,115,863 | +0.63(+1.11%) |
May 23, 2017 | 56.83 | 57.12 | 56.67 | 56.73 | 2,285,873 | -0.11(-0.19%) |
May 22, 2017 | 56.42 | 56.88 | 56.33 | 56.84 | 723,012 | +0.62(+1.10%) |
May 19, 2017 | 55.24 | 56.37 | 55.24 | 56.22 | 1,305,521 | +1.07(+1.93%) |
May 18, 2017 | 54.73 | 55.53 | 54.35 | 55.15 | 1,917,492 | +0.41(+0.75%) |
May 17, 2017 | 55.82 | 56.03 | 54.61 | 54.74 | 1,520,675 | -1.81(-3.20%) |
May 16, 2017 | 56.74 | 57.38 | 56.53 | 56.55 | 1,936,571 | -0.11(-0.20%) |
May 15, 2017 | 56.11 | 56.78 | 56.00 | 56.66 | 1,404,049 | +1.00(+1.79%) |
May 12, 2017 | 55.36 | 55.82 | 55.17 | 55.66 | 644,302 | +0.15(+0.27%) |
May 11, 2017 | 55.68 | 55.93 | 55.30 | 55.51 | 911,234 | -0.57(-1.02%) |
May 10, 2017 | 55.82 | 56.21 | 55.66 | 56.09 | 969,642 | +0.36(+0.65%) |
May 09, 2017 | 55.74 | 56.21 | 55.39 | 55.73 | 1,038,911 | -0.17(-0.30%) |
May 08, 2017 | 56.12 | 56.23 | 55.79 | 55.89 | 1,161,117 | -0.16(-0.28%) |
May 05, 2017 | 55.27 | 56.06 | 55.10 | 56.05 | 1,210,600 | +0.84(+1.52%) |
May 04, 2017 | 55.29 | 55.51 | 54.96 | 55.21 | 1,141,381 | -0.04(-0.07%) |
May 03, 2017 | 55.24 | 55.48 | 54.91 | 55.24 | 1,130,006 | -0.23(-0.41%) |
May 02, 2017 | 54.98 | 55.49 | 54.76 | 55.47 | 1,385,012 | +0.56(+1.01%) |