Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.64 | 62.31 | 60.19 | 61.88 | 4,138,945 | +1.23(+2.03%) |
Jul 28, 2017 | 59.54 | 60.68 | 59.46 | 60.65 | 2,083,100 | +1.11(+1.86%) |
Jul 27, 2017 | 61.49 | 61.49 | 58.98 | 59.54 | 3,150,771 | -2.96(-4.73%) |
Jul 26, 2017 | 61.95 | 63.09 | 61.79 | 62.50 | 2,006,884 | +0.64(+1.03%) |
Jul 25, 2017 | 61.17 | 61.89 | 60.82 | 61.86 | 1,646,081 | +0.65(+1.07%) |
Jul 24, 2017 | 61.49 | 61.61 | 60.82 | 61.21 | 1,135,782 | -0.26(-0.42%) |
Jul 21, 2017 | 60.80 | 61.54 | 60.80 | 61.46 | 859,140 | +0.58(+0.95%) |
Jul 20, 2017 | 60.90 | 61.39 | 60.36 | 60.89 | 1,339,251 | -0.44(-0.71%) |
Jul 19, 2017 | 60.35 | 61.44 | 60.12 | 61.32 | 2,437,248 | +1.02(+1.69%) |
Jul 18, 2017 | 60.18 | 60.58 | 59.58 | 60.30 | 1,657,078 | +0.06(+0.10%) |
Jul 17, 2017 | 59.63 | 60.53 | 59.62 | 60.24 | 1,748,752 | +0.56(+0.94%) |
Jul 14, 2017 | 59.24 | 59.75 | 59.21 | 59.68 | 1,110,635 | +0.86(+1.47%) |
Jul 13, 2017 | 58.75 | 59.26 | 58.64 | 58.82 | 1,017,661 | +0.11(+0.19%) |
Jul 12, 2017 | 58.10 | 59.02 | 58.10 | 58.71 | 1,065,271 | +1.01(+1.75%) |
Jul 11, 2017 | 58.38 | 58.38 | 57.36 | 57.70 | 1,332,999 | -0.49(-0.84%) |
Jul 10, 2017 | 59.57 | 59.76 | 58.16 | 58.19 | 1,492,554 | -1.38(-2.31%) |
Jul 07, 2017 | 59.23 | 59.98 | 58.95 | 59.56 | 914,970 | +0.48(+0.82%) |
Jul 06, 2017 | 60.12 | 60.19 | 59.00 | 59.08 | 1,540,075 | -1.15(-1.91%) |
Jul 05, 2017 | 61.03 | 61.11 | 59.93 | 60.23 | 1,186,033 | -0.86(-1.40%) |
Jul 03, 2017 | 61.20 | 61.77 | 60.40 | 61.09 | 957,825 | +0.38(+0.63%) |
Jun 30, 2017 | 60.44 | 61.12 | 60.12 | 60.71 | 1,279,344 | +0.37(+0.61%) |
Jun 29, 2017 | 60.07 | 60.80 | 59.88 | 60.34 | 1,023,756 | -0.33(-0.54%) |
Jun 28, 2017 | 61.10 | 61.31 | 60.67 | 60.67 | 1,247,852 | -0.28(-0.46%) |
Jun 27, 2017 | 61.02 | 61.50 | 60.89 | 60.95 | 901,159 | -0.35(-0.57%) |
Jun 26, 2017 | 61.48 | 61.78 | 60.93 | 61.30 | 641,179 | +0.01(+0.01%) |
Jun 23, 2017 | 60.29 | 61.65 | 60.01 | 61.29 | 1,435,255 | +1.12(+1.86%) |
Jun 22, 2017 | 60.61 | 60.61 | 59.79 | 60.17 | 789,657 | -0.61(-1.00%) |
Jun 21, 2017 | 61.00 | 61.24 | 60.58 | 60.78 | 994,773 | -0.16(-0.26%) |
Jun 20, 2017 | 60.66 | 61.17 | 59.97 | 60.93 | 917,977 | +0.29(+0.47%) |
Jun 19, 2017 | 60.93 | 61.23 | 60.14 | 60.65 | 1,416,372 | -0.45(-0.74%) |
Jun 16, 2017 | 59.86 | 61.15 | 59.44 | 61.10 | 1,970,730 | +1.33(+2.23%) |
Jun 15, 2017 | 58.68 | 59.95 | 58.68 | 59.77 | 842,793 | +1.08(+1.84%) |
Jun 14, 2017 | 59.05 | 59.19 | 58.08 | 58.68 | 1,117,747 | +0.16(+0.27%) |
Jun 13, 2017 | 58.06 | 58.56 | 57.83 | 58.53 | 944,406 | +0.41(+0.71%) |
Jun 12, 2017 | 57.21 | 58.13 | 57.21 | 58.12 | 1,263,225 | +0.72(+1.25%) |
Jun 09, 2017 | 57.65 | 58.01 | 57.28 | 57.40 | 899,395 | -0.50(-0.86%) |
Jun 08, 2017 | 58.44 | 57.18 | 57.90 | 853,422 | -0.51(-0.87%) | |
Jun 07, 2017 | 57.37 | 58.42 | 57.21 | 58.41 | 955,267 | +1.04(+1.81%) |
Jun 06, 2017 | 58.44 | 58.53 | 57.31 | 57.37 | 796,658 | -0.92(-1.59%) |
Jun 05, 2017 | 58.71 | 58.83 | 57.74 | 58.29 | 635,614 | -0.60(-1.02%) |
Jun 02, 2017 | 58.62 | 59.24 | 58.33 | 58.89 | 1,669,365 | +0.53(+0.91%) |
Jun 01, 2017 | 59.59 | 59.62 | 57.63 | 58.36 | 1,896,319 | -1.31(-2.19%) |
May 31, 2017 | 59.35 | 59.83 | 59.35 | 59.67 | 2,017,486 | +0.23(+0.39%) |
May 30, 2017 | 60.06 | 60.41 | 59.40 | 59.44 | 1,137,103 | -0.64(-1.06%) |
May 26, 2017 | 60.73 | 60.96 | 59.57 | 60.08 | 1,127,585 | -0.80(-1.32%) |
May 25, 2017 | 60.77 | 61.54 | 60.46 | 60.88 | 2,484,975 | +0.27(+0.44%) |
May 24, 2017 | 60.02 | 60.68 | 60.01 | 60.61 | 1,237,982 | +0.62(+1.04%) |
May 23, 2017 | 59.73 | 60.22 | 59.53 | 59.99 | 1,295,921 | +0.26(+0.44%) |
May 22, 2017 | 59.30 | 59.89 | 58.99 | 59.73 | 2,170,323 | +0.81(+1.37%) |
May 19, 2017 | 58.59 | 59.32 | 58.08 | 58.92 | 3,063,420 | +0.45(+0.78%) |
May 18, 2017 | 57.95 | 60.96 | 57.55 | 58.46 | 1,963,565 | +0.49(+0.84%) |
May 17, 2017 | 55.30 | 58.08 | 55.27 | 57.98 | 2,841,478 | +2.68(+4.85%) |
May 16, 2017 | 56.45 | 56.45 | 54.95 | 55.30 | 2,228,597 | -1.12(-1.99%) |
May 15, 2017 | 55.78 | 56.78 | 55.65 | 56.42 | 1,587,313 | +0.64(+1.15%) |
May 12, 2017 | 55.99 | 56.07 | 55.67 | 55.78 | 1,475,168 | -0.07(-0.12%) |
May 11, 2017 | 56.23 | 56.28 | 55.80 | 55.85 | 2,520,751 | -0.49(-0.87%) |
May 10, 2017 | 56.35 | 57.12 | 56.21 | 56.34 | 859,203 | +0.01(+0.01%) |
May 09, 2017 | 56.38 | 56.78 | 55.97 | 56.34 | 1,026,800 | -0.05(-0.10%) |
May 08, 2017 | 56.71 | 56.76 | 55.96 | 56.39 | 814,699 | -0.14(-0.25%) |
May 05, 2017 | 56.54 | 57.00 | 56.22 | 56.53 | 836,655 | +0.06(+0.11%) |
May 04, 2017 | 56.00 | 56.54 | 55.03 | 56.47 | 1,242,883 | +0.37(+0.66%) |
May 03, 2017 | 56.85 | 57.01 | 55.89 | 56.10 | 1,291,126 | -0.55(-0.97%) |
May 02, 2017 | 58.15 | 58.24 | 56.43 | 56.64 | 2,197,564 | -1.46(-2.51%) |