Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.79 | 64.61 | 63.48 | 63.65 | 987,212 | +0.38(+0.60%) |
Jul 28, 2017 | 62.87 | 63.46 | 62.77 | 63.27 | 956,839 | +0.48(+0.76%) |
Jul 27, 2017 | 64.70 | 64.72 | 62.30 | 62.79 | 1,606,287 | -1.98(-3.06%) |
Jul 26, 2017 | 64.80 | 64.84 | 64.15 | 64.77 | 700,467 | -0.03(-0.05%) |
Jul 25, 2017 | 65.02 | 65.43 | 64.52 | 64.81 | 638,889 | -0.06(-0.09%) |
Jul 24, 2017 | 64.58 | 65.16 | 64.27 | 64.86 | 915,460 | +0.12(+0.18%) |
Jul 21, 2017 | 64.18 | 64.81 | 63.90 | 64.75 | 1,153,638 | +0.59(+0.93%) |
Jul 20, 2017 | 62.11 | 64.26 | 61.98 | 64.15 | 1,749,490 | +2.43(+3.94%) |
Jul 19, 2017 | 62.13 | 62.15 | 61.20 | 61.72 | 1,389,623 | -0.21(-0.34%) |
Jul 18, 2017 | 62.77 | 62.82 | 61.04 | 61.93 | 1,702,275 | -0.82(-1.31%) |
Jul 17, 2017 | 63.18 | 63.59 | 62.57 | 62.76 | 1,006,338 | -0.01(-0.01%) |
Jul 14, 2017 | 62.93 | 62.97 | 62.50 | 62.77 | 622,709 | -0.06(-0.09%) |
Jul 13, 2017 | 62.83 | 63.11 | 62.20 | 62.83 | 722,419 | +0.57(+0.91%) |
Jul 12, 2017 | 61.98 | 62.50 | 61.80 | 62.26 | 546,583 | +0.69(+1.12%) |
Jul 11, 2017 | 61.11 | 61.89 | 60.93 | 61.57 | 1,080,696 | +0.39(+0.64%) |
Jul 10, 2017 | 61.29 | 61.55 | 60.89 | 61.18 | 1,210,902 | -0.38(-0.62%) |
Jul 07, 2017 | 61.75 | 61.90 | 60.40 | 61.56 | 1,565,032 | +0.12(+0.19%) |
Jul 06, 2017 | 63.04 | 63.10 | 61.34 | 61.44 | 1,799,078 | -2.02(-3.19%) |
Jul 05, 2017 | 64.33 | 64.33 | 63.07 | 63.46 | 978,218 | -0.89(-1.39%) |
Jul 03, 2017 | 64.47 | 64.81 | 64.07 | 64.35 | 489,313 | +0.20(+0.30%) |
Jun 30, 2017 | 64.74 | 64.89 | 63.71 | 64.16 | 1,398,711 | -0.34(-0.53%) |
Jun 29, 2017 | 65.29 | 65.64 | 64.00 | 64.50 | 1,755,361 | -0.49(-0.76%) |
Jun 28, 2017 | 64.40 | 65.49 | 64.31 | 64.99 | 1,791,877 | +1.53(+2.41%) |
Jun 27, 2017 | 64.47 | 64.57 | 63.45 | 63.46 | 1,859,094 | -0.99(-1.53%) |
Jun 26, 2017 | 64.32 | 66.05 | 64.21 | 64.45 | 2,221,875 | +0.49(+0.77%) |
Jun 23, 2017 | 63.48 | 64.07 | 62.91 | 63.96 | 1,768,757 | +0.54(+0.84%) |
Jun 22, 2017 | 62.26 | 64.14 | 62.18 | 63.42 | 1,478,956 | +1.12(+1.80%) |
Jun 21, 2017 | 62.00 | 63.29 | 61.86 | 62.30 | 1,866,454 | +0.82(+1.34%) |
Jun 20, 2017 | 62.18 | 62.87 | 61.42 | 61.47 | 1,431,776 | -0.66(-1.07%) |
Jun 19, 2017 | 62.61 | 62.71 | 61.97 | 62.14 | 1,273,646 | +0.10(+0.16%) |
Jun 16, 2017 | 62.28 | 63.27 | 61.30 | 62.04 | 2,078,379 | +0.17(+0.27%) |
Jun 15, 2017 | 61.21 | 62.91 | 61.08 | 61.87 | 1,762,647 | +0.42(+0.69%) |
Jun 14, 2017 | 61.00 | 62.15 | 60.97 | 61.44 | 1,366,764 | +0.53(+0.86%) |
Jun 13, 2017 | 60.91 | 61.02 | 59.88 | 60.91 | 1,320,801 | +0.05(+0.08%) |
Jun 12, 2017 | 60.64 | 62.14 | 60.63 | 60.86 | 2,603,524 | +0.10(+0.17%) |
Jun 09, 2017 | 60.41 | 61.09 | 59.59 | 60.76 | 1,411,596 | +0.25(+0.42%) |
Jun 08, 2017 | 61.03 | 59.93 | 60.51 | 1,966,852 | +0.59(+0.98%) | |
Jun 07, 2017 | 59.46 | 60.15 | 59.38 | 59.92 | 1,738,284 | +0.16(+0.27%) |
Jun 06, 2017 | 60.39 | 60.67 | 59.49 | 59.76 | 2,762,003 | -1.22(-2.01%) |
Jun 05, 2017 | 59.78 | 61.07 | 58.29 | 60.98 | 4,456,199 | -1.41(-2.26%) |
Jun 02, 2017 | 63.50 | 63.92 | 62.15 | 62.39 | 1,586,837 | -1.10(-1.73%) |
Jun 01, 2017 | 61.45 | 65.12 | 61.35 | 63.49 | 3,959,124 | +1.60(+2.58%) |
May 31, 2017 | 58.38 | 62.30 | 58.00 | 61.89 | 5,902,309 | +4.19(+7.26%) |
May 30, 2017 | 59.17 | 59.22 | 56.67 | 57.70 | 3,752,412 | -1.72(-2.90%) |
May 26, 2017 | 61.10 | 61.10 | 59.33 | 59.43 | 2,030,373 | -1.61(-2.64%) |
May 25, 2017 | 61.10 | 61.50 | 60.72 | 61.04 | 1,391,127 | -0.07(-0.11%) |
May 24, 2017 | 61.67 | 61.81 | 60.48 | 61.11 | 2,817,981 | -0.83(-1.34%) |
May 23, 2017 | 59.39 | 62.18 | 59.31 | 61.94 | 3,317,512 | +1.45(+2.40%) |
May 22, 2017 | 60.02 | 60.86 | 59.62 | 60.49 | 1,413,131 | +0.48(+0.81%) |
May 19, 2017 | 59.92 | 60.97 | 58.69 | 60.01 | 2,584,530 | +0.25(+0.41%) |
May 18, 2017 | 61.92 | 61.92 | 59.73 | 59.76 | 2,109,613 | -2.18(-3.52%) |
May 17, 2017 | 63.20 | 62.87 | 61.79 | 61.94 | 1,716,914 | -1.25(-1.99%) |
May 16, 2017 | 64.21 | 64.21 | 62.82 | 63.20 | 1,116,827 | -0.42(-0.67%) |
May 15, 2017 | 63.51 | 64.05 | 63.24 | 63.62 | 1,155,021 | +0.07(+0.11%) |
May 12, 2017 | 63.78 | 64.02 | 62.75 | 63.55 | 1,520,268 | -0.34(-0.53%) |
May 11, 2017 | 63.36 | 64.66 | 62.69 | 63.89 | 2,148,335 | +0.70(+1.11%) |
May 10, 2017 | 63.23 | 63.57 | 62.08 | 63.19 | 1,320,362 | -0.16(-0.25%) |
May 09, 2017 | 62.81 | 63.57 | 61.78 | 63.35 | 1,596,213 | +1.41(+2.27%) |
May 08, 2017 | 62.04 | 62.54 | 61.78 | 61.94 | 1,398,614 | -0.29(-0.46%) |
May 05, 2017 | 62.33 | 62.33 | 61.37 | 62.23 | 1,005,751 | +0.25(+0.40%) |
May 04, 2017 | 61.42 | 63.13 | 61.26 | 61.98 | 1,992,481 | +0.65(+1.06%) |
May 03, 2017 | 61.67 | 61.82 | 59.61 | 61.33 | 4,458,371 | -3.29(-5.09%) |
May 02, 2017 | 62.75 | 64.71 | 62.48 | 64.62 | 2,382,136 | +1.85(+2.94%) |