Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.70 | 61.28 | 60.56 | 61.10 | 2,274,366 | +0.31(+0.51%) |
Jul 28, 2017 | 60.63 | 60.95 | 60.27 | 60.79 | 1,285,624 | +0.22(+0.36%) |
Jul 27, 2017 | 60.71 | 60.93 | 60.15 | 60.57 | 1,811,047 | -0.19(-0.32%) |
Jul 26, 2017 | 60.75 | 61.31 | 60.65 | 60.76 | 1,789,611 | -0.04(-0.06%) |
Jul 25, 2017 | 61.60 | 61.76 | 60.79 | 60.80 | 1,918,431 | -0.34(-0.55%) |
Jul 24, 2017 | 60.89 | 61.63 | 60.73 | 61.13 | 3,926,706 | +0.16(+0.26%) |
Jul 21, 2017 | 60.28 | 61.14 | 60.28 | 60.98 | 2,493,312 | +0.68(+1.12%) |
Jul 20, 2017 | 60.14 | 60.41 | 60.04 | 60.30 | 2,157,271 | +0.11(+0.18%) |
Jul 19, 2017 | 60.40 | 60.46 | 59.93 | 60.19 | 2,218,293 | +0.00(+0.00%) |
Jul 18, 2017 | 60.08 | 60.30 | 59.84 | 60.19 | 2,197,731 | -0.09(-0.15%) |
Jul 17, 2017 | 60.09 | 60.83 | 59.91 | 60.28 | 2,317,040 | +0.25(+0.41%) |
Jul 14, 2017 | 60.78 | 60.78 | 59.96 | 60.04 | 3,113,532 | -1.22(-1.99%) |
Jul 13, 2017 | 61.02 | 61.67 | 60.58 | 61.25 | 3,453,298 | +0.92(+1.53%) |
Jul 12, 2017 | 59.93 | 60.33 | 59.71 | 60.33 | 2,906,442 | +0.41(+0.69%) |
Jul 11, 2017 | 60.05 | 60.54 | 59.75 | 59.92 | 3,290,670 | -0.07(-0.12%) |
Jul 10, 2017 | 60.37 | 60.47 | 59.99 | 59.99 | 3,397,291 | -0.38(-0.64%) |
Jul 07, 2017 | 60.57 | 60.86 | 60.15 | 60.37 | 2,829,972 | -0.05(-0.08%) |
Jul 06, 2017 | 60.60 | 61.08 | 60.30 | 60.42 | 2,967,101 | -0.19(-0.32%) |
Jul 05, 2017 | 61.05 | 61.20 | 60.42 | 60.61 | 2,936,132 | -0.46(-0.75%) |
Jul 03, 2017 | 60.51 | 61.27 | 60.40 | 61.07 | 2,081,913 | +0.70(+1.15%) |
Jun 30, 2017 | 60.37 | 60.68 | 60.18 | 60.37 | 2,591,435 | +0.07(+0.12%) |
Jun 29, 2017 | 61.03 | 61.12 | 60.12 | 60.30 | 3,123,147 | -0.27(-0.45%) |
Jun 28, 2017 | 60.28 | 60.69 | 59.90 | 60.58 | 4,072,697 | +0.70(+1.16%) |
Jun 27, 2017 | 59.36 | 60.17 | 58.95 | 59.88 | 4,308,897 | +0.94(+1.60%) |
Jun 26, 2017 | 58.92 | 59.10 | 58.81 | 58.94 | 1,749,978 | +0.06(+0.11%) |
Jun 23, 2017 | 59.05 | 59.06 | 58.70 | 58.87 | 2,590,674 | +0.12(+0.20%) |
Jun 22, 2017 | 58.73 | 59.07 | 58.52 | 58.75 | 2,577,511 | -0.13(-0.22%) |
Jun 21, 2017 | 59.01 | 59.07 | 58.55 | 58.88 | 2,537,320 | -0.21(-0.36%) |
Jun 20, 2017 | 59.07 | 59.42 | 59.04 | 59.09 | 1,911,985 | -0.23(-0.39%) |
Jun 19, 2017 | 59.29 | 59.53 | 59.14 | 59.32 | 2,811,489 | +0.18(+0.31%) |
Jun 16, 2017 | 59.19 | 59.29 | 58.97 | 59.14 | 2,512,783 | -0.04(-0.06%) |
Jun 15, 2017 | 59.06 | 59.29 | 58.76 | 59.17 | 1,834,864 | -0.05(-0.09%) |
Jun 14, 2017 | 58.62 | 59.30 | 58.56 | 59.23 | 2,243,691 | +0.38(+0.64%) |
Jun 13, 2017 | 58.84 | 59.16 | 58.73 | 58.85 | 2,548,758 | +0.03(+0.05%) |
Jun 12, 2017 | 58.34 | 58.87 | 58.12 | 58.83 | 3,552,261 | +0.42(+0.72%) |
Jun 09, 2017 | 58.28 | 58.95 | 58.03 | 58.41 | 4,432,412 | +0.16(+0.28%) |
Jun 08, 2017 | 58.59 | 57.90 | 58.24 | 4,102,405 | +0.16(+0.27%) | |
Jun 07, 2017 | 56.20 | 58.18 | 56.19 | 58.09 | 5,228,634 | +1.89(+3.36%) |
Jun 06, 2017 | 56.03 | 56.42 | 55.93 | 56.20 | 3,734,091 | -0.14(-0.24%) |
Jun 05, 2017 | 55.13 | 56.58 | 55.03 | 56.33 | 4,341,463 | +1.26(+2.29%) |
Jun 02, 2017 | 55.06 | 55.32 | 54.98 | 55.07 | 2,858,243 | -0.02(-0.03%) |
Jun 01, 2017 | 55.38 | 55.39 | 54.88 | 55.09 | 3,042,537 | +0.14(+0.25%) |
May 31, 2017 | 55.57 | 55.57 | 54.70 | 54.96 | 2,968,673 | +0.03(+0.05%) |
May 30, 2017 | 54.89 | 55.18 | 54.84 | 54.93 | 2,169,988 | -0.17(-0.31%) |
May 26, 2017 | 55.12 | 55.47 | 55.04 | 55.10 | 1,474,459 | -0.08(-0.15%) |
May 25, 2017 | 54.97 | 55.42 | 54.75 | 55.18 | 1,663,178 | +0.46(+0.83%) |
May 24, 2017 | 54.82 | 54.89 | 54.44 | 54.73 | 1,590,741 | +0.06(+0.12%) |
May 23, 2017 | 54.22 | 54.85 | 54.09 | 54.66 | 1,791,648 | +0.37(+0.69%) |
May 22, 2017 | 54.42 | 54.51 | 54.07 | 54.29 | 2,059,989 | +0.13(+0.24%) |
May 19, 2017 | 53.63 | 54.44 | 53.38 | 54.16 | 3,306,384 | +0.67(+1.25%) |
May 18, 2017 | 53.11 | 53.70 | 52.87 | 53.49 | 2,474,200 | +0.47(+0.90%) |
May 17, 2017 | 53.87 | 53.72 | 52.97 | 53.02 | 2,840,486 | -0.85(-1.58%) |
May 16, 2017 | 54.22 | 54.22 | 53.83 | 53.87 | 2,053,659 | -0.26(-0.49%) |
May 15, 2017 | 53.65 | 54.27 | 53.65 | 54.13 | 2,349,599 | +0.46(+0.85%) |
May 12, 2017 | 53.70 | 54.04 | 53.63 | 53.68 | 1,824,194 | -0.26(-0.47%) |
May 11, 2017 | 53.78 | 54.03 | 53.13 | 53.93 | 3,208,074 | +0.06(+0.12%) |
May 10, 2017 | 53.78 | 53.91 | 53.34 | 53.87 | 2,676,007 | +0.08(+0.15%) |
May 09, 2017 | 54.08 | 54.08 | 53.69 | 53.79 | 4,091,313 | -0.16(-0.30%) |
May 08, 2017 | 55.15 | 55.37 | 53.78 | 53.95 | 2,740,721 | -1.25(-2.27%) |
May 05, 2017 | 55.68 | 55.69 | 55.04 | 55.20 | 2,357,843 | -0.37(-0.67%) |
May 04, 2017 | 55.30 | 55.69 | 55.03 | 55.58 | 3,601,685 | +0.49(+0.90%) |
May 03, 2017 | 54.75 | 55.71 | 54.56 | 55.08 | 4,262,583 | -0.26(-0.48%) |
May 02, 2017 | 55.35 | 55.48 | 54.96 | 55.35 | 3,945,830 | +0.20(+0.36%) |