Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 59.77 | 59.81 | 58.78 | 59.10 | 986,574 | -0.45(-0.75%) |
Jul 28, 2017 | 59.94 | 60.14 | 58.93 | 59.54 | 826,142 | -0.52(-0.86%) |
Jul 27, 2017 | 60.62 | 60.64 | 59.65 | 60.06 | 818,411 | -0.50(-0.83%) |
Jul 26, 2017 | 60.96 | 61.00 | 60.36 | 60.56 | 316,340 | -0.39(-0.64%) |
Jul 25, 2017 | 60.85 | 61.24 | 60.62 | 60.95 | 520,728 | +0.47(+0.78%) |
Jul 24, 2017 | 60.62 | 60.69 | 60.10 | 60.48 | 475,699 | -0.16(-0.27%) |
Jul 21, 2017 | 60.51 | 60.89 | 60.24 | 60.64 | 389,120 | +0.06(+0.11%) |
Jul 20, 2017 | 60.78 | 60.86 | 60.48 | 60.58 | 474,546 | -0.25(-0.42%) |
Jul 19, 2017 | 60.38 | 60.94 | 60.38 | 60.83 | 718,808 | +0.45(+0.74%) |
Jul 18, 2017 | 59.60 | 60.81 | 59.30 | 60.39 | 916,304 | +0.73(+1.22%) |
Jul 17, 2017 | 59.89 | 60.00 | 59.60 | 59.66 | 730,953 | -0.02(-0.03%) |
Jul 14, 2017 | 59.90 | 60.06 | 59.66 | 59.68 | 583,391 | +0.05(+0.09%) |
Jul 13, 2017 | 60.10 | 60.25 | 59.50 | 59.62 | 1,039,145 | -0.47(-0.79%) |
Jul 12, 2017 | 60.21 | 60.94 | 59.90 | 60.10 | 772,184 | +0.18(+0.30%) |
Jul 11, 2017 | 59.92 | 60.61 | 59.59 | 59.91 | 1,146,506 | +0.12(+0.20%) |
Jul 10, 2017 | 59.56 | 59.97 | 59.29 | 59.80 | 628,131 | +0.03(+0.05%) |
Jul 07, 2017 | 59.60 | 60.38 | 59.44 | 59.77 | 586,905 | +0.19(+0.32%) |
Jul 06, 2017 | 59.87 | 60.15 | 59.28 | 59.58 | 1,018,028 | -0.40(-0.67%) |
Jul 05, 2017 | 60.25 | 60.64 | 59.75 | 59.98 | 1,151,830 | -0.31(-0.51%) |
Jul 03, 2017 | 60.14 | 60.76 | 60.00 | 60.29 | 303,529 | +0.34(+0.56%) |
Jun 30, 2017 | 60.17 | 60.20 | 59.70 | 59.95 | 1,108,248 | -0.04(-0.06%) |
Jun 29, 2017 | 60.63 | 60.88 | 59.56 | 59.99 | 775,721 | -0.51(-0.84%) |
Jun 28, 2017 | 61.18 | 61.21 | 60.43 | 60.50 | 1,543,321 | -0.21(-0.34%) |
Jun 27, 2017 | 61.12 | 61.12 | 60.61 | 60.71 | 694,845 | -0.25(-0.40%) |
Jun 26, 2017 | 61.23 | 61.68 | 60.94 | 60.95 | 538,571 | -0.22(-0.36%) |
Jun 23, 2017 | 60.52 | 61.41 | 60.34 | 61.17 | 820,611 | +0.54(+0.89%) |
Jun 22, 2017 | 60.83 | 61.10 | 60.47 | 60.63 | 521,635 | -0.17(-0.28%) |
Jun 21, 2017 | 60.91 | 60.97 | 60.47 | 60.81 | 532,597 | -0.24(-0.39%) |
Jun 20, 2017 | 60.71 | 61.21 | 60.27 | 61.04 | 792,344 | +0.10(+0.16%) |
Jun 19, 2017 | 60.47 | 61.28 | 60.41 | 60.94 | 730,083 | +0.52(+0.86%) |
Jun 16, 2017 | 59.85 | 60.69 | 59.67 | 60.42 | 2,632,148 | +0.47(+0.79%) |
Jun 15, 2017 | 60.26 | 60.64 | 59.61 | 59.95 | 1,188,123 | -0.68(-1.13%) |
Jun 14, 2017 | 60.68 | 60.68 | 60.00 | 60.63 | 679,477 | -0.03(-0.05%) |
Jun 13, 2017 | 60.46 | 60.74 | 60.10 | 60.66 | 592,488 | +0.44(+0.72%) |
Jun 12, 2017 | 60.98 | 61.32 | 60.03 | 60.22 | 1,512,539 | -0.91(-1.49%) |
Jun 09, 2017 | 60.85 | 61.51 | 60.77 | 61.13 | 537,637 | +0.37(+0.61%) |
Jun 08, 2017 | 60.58 | 60.83 | 60.01 | 60.76 | 492,435 | +0.14(+0.22%) |
Jun 07, 2017 | 60.68 | 60.77 | 60.00 | 60.62 | 759,849 | +0.17(+0.29%) |
Jun 06, 2017 | 60.63 | 60.87 | 60.08 | 60.45 | 702,810 | -0.35(-0.58%) |
Jun 05, 2017 | 61.12 | 61.32 | 60.73 | 60.81 | 597,219 | -0.55(-0.89%) |
Jun 02, 2017 | 61.14 | 61.76 | 61.04 | 61.35 | 743,468 | +0.21(+0.34%) |
Jun 01, 2017 | 60.84 | 61.15 | 60.60 | 61.14 | 995,898 | +0.62(+1.02%) |
May 31, 2017 | 60.69 | 60.75 | 59.89 | 60.52 | 1,797,493 | +0.05(+0.08%) |
May 30, 2017 | 60.25 | 60.68 | 60.14 | 60.48 | 1,134,020 | +0.22(+0.37%) |
May 26, 2017 | 60.35 | 60.58 | 59.80 | 60.25 | 775,892 | -0.18(-0.30%) |
May 25, 2017 | 60.24 | 61.20 | 60.08 | 60.44 | 1,301,521 | +0.31(+0.51%) |
May 24, 2017 | 58.51 | 60.33 | 58.51 | 60.13 | 1,802,361 | +1.51(+2.58%) |
May 23, 2017 | 57.69 | 58.72 | 57.61 | 58.61 | 1,893,625 | +1.06(+1.84%) |
May 22, 2017 | 59.07 | 59.36 | 57.54 | 57.55 | 2,066,302 | -1.38(-2.34%) |
May 19, 2017 | 58.02 | 59.05 | 57.96 | 58.93 | 1,650,518 | +0.81(+1.39%) |
May 18, 2017 | 57.18 | 58.24 | 56.84 | 58.12 | 2,441,662 | +0.65(+1.14%) |
May 17, 2017 | 57.39 | 57.74 | 56.51 | 57.47 | 2,383,110 | +0.08(+0.14%) |
May 16, 2017 | 57.13 | 58.30 | 57.12 | 57.39 | 2,173,539 | +0.34(+0.60%) |
May 15, 2017 | 54.71 | 58.06 | 54.63 | 57.05 | 7,861,432 | +3.05(+5.65%) |
May 12, 2017 | 54.24 | 54.29 | 53.88 | 54.00 | 1,961,045 | -0.18(-0.33%) |
May 11, 2017 | 54.87 | 54.98 | 53.99 | 54.17 | 1,918,627 | -0.81(-1.47%) |
May 10, 2017 | 54.66 | 55.16 | 54.60 | 54.98 | 1,231,990 | +0.36(+0.66%) |
May 09, 2017 | 54.60 | 55.28 | 54.49 | 54.62 | 1,582,759 | +0.05(+0.10%) |
May 08, 2017 | 54.63 | 54.75 | 54.23 | 54.57 | 1,554,645 | -0.18(-0.33%) |
May 05, 2017 | 54.11 | 54.94 | 54.01 | 54.75 | 1,674,000 | +0.78(+1.45%) |
May 04, 2017 | 54.00 | 54.23 | 53.47 | 53.97 | 1,176,028 | +0.05(+0.09%) |
May 03, 2017 | 53.95 | 54.32 | 53.82 | 53.92 | 1,492,822 | -0.28(-0.52%) |
May 02, 2017 | 54.43 | 54.54 | 53.88 | 54.20 | 2,310,001 | -0.12(-0.23%) |