Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 61.27 | 61.63 | 60.92 | 61.03 | 235,900 | +0.34(+0.57%) |
Jul 28, 2017 | 60.55 | 60.79 | 60.33 | 60.68 | 95,893 | +0.15(+0.25%) |
Jul 27, 2017 | 61.55 | 61.66 | 60.22 | 60.53 | 265,418 | -0.42(-0.68%) |
Jul 26, 2017 | 61.31 | 61.37 | 60.68 | 60.95 | 277,431 | -0.29(-0.47%) |
Jul 25, 2017 | 61.72 | 61.78 | 61.20 | 61.24 | 258,930 | +0.21(+0.34%) |
Jul 24, 2017 | 61.10 | 61.24 | 60.89 | 61.03 | 131,925 | +0.06(+0.10%) |
Jul 21, 2017 | 60.98 | 61.26 | 60.90 | 60.96 | 224,034 | -0.30(-0.49%) |
Jul 20, 2017 | 60.74 | 61.46 | 60.73 | 61.26 | 263,934 | +0.58(+0.96%) |
Jul 19, 2017 | 60.81 | 60.94 | 60.59 | 60.68 | 78,226 | +0.03(+0.04%) |
Jul 18, 2017 | 60.52 | 61.03 | 60.50 | 60.66 | 265,738 | -0.27(-0.45%) |
Jul 17, 2017 | 60.16 | 61.07 | 59.97 | 60.93 | 202,798 | +0.96(+1.60%) |
Jul 14, 2017 | 60.23 | 60.32 | 59.80 | 59.97 | 148,122 | -0.26(-0.44%) |
Jul 13, 2017 | 60.16 | 60.39 | 60.08 | 60.23 | 142,232 | +0.03(+0.05%) |
Jul 12, 2017 | 60.30 | 60.40 | 60.10 | 60.20 | 216,037 | +0.44(+0.73%) |
Jul 11, 2017 | 59.49 | 59.81 | 59.23 | 59.77 | 218,638 | -0.24(-0.39%) |
Jul 10, 2017 | 60.12 | 60.19 | 59.95 | 60.00 | 140,179 | -0.02(-0.03%) |
Jul 07, 2017 | 59.73 | 60.51 | 59.70 | 60.02 | 313,405 | +0.42(+0.70%) |
Jul 06, 2017 | 59.68 | 60.11 | 59.44 | 59.60 | 293,285 | -0.96(-1.59%) |
Jul 05, 2017 | 59.87 | 60.71 | 59.83 | 60.56 | 217,656 | +1.05(+1.77%) |
Jul 03, 2017 | 59.76 | 60.39 | 59.50 | 59.51 | 257,287 | -0.46(-0.77%) |
Jun 30, 2017 | 60.17 | 60.27 | 59.80 | 59.98 | 328,389 | +0.43(+0.72%) |
Jun 29, 2017 | 60.30 | 60.30 | 59.34 | 59.55 | 205,768 | -0.67(-1.11%) |
Jun 28, 2017 | 60.12 | 60.43 | 60.01 | 60.22 | 131,819 | +0.83(+1.39%) |
Jun 27, 2017 | 60.08 | 60.09 | 59.39 | 59.39 | 328,279 | -0.77(-1.28%) |
Jun 26, 2017 | 60.57 | 60.86 | 60.17 | 60.17 | 330,923 | -0.07(-0.12%) |
Jun 23, 2017 | 59.92 | 60.39 | 59.88 | 60.24 | 229,117 | +0.58(+0.97%) |
Jun 22, 2017 | 59.87 | 60.96 | 59.46 | 59.66 | 550,330 | -0.74(-1.23%) |
Jun 21, 2017 | 60.14 | 60.61 | 59.99 | 60.40 | 157,951 | +0.63(+1.05%) |
Jun 20, 2017 | 60.38 | 60.47 | 59.70 | 59.78 | 166,915 | -0.46(-0.77%) |
Jun 19, 2017 | 59.95 | 60.25 | 59.78 | 60.24 | 219,832 | +0.44(+0.74%) |
Jun 16, 2017 | 59.33 | 59.79 | 59.28 | 59.79 | 170,606 | +0.28(+0.47%) |
Jun 15, 2017 | 58.73 | 59.55 | 58.48 | 59.51 | 360,435 | +0.41(+0.69%) |
Jun 14, 2017 | 59.12 | 59.44 | 58.76 | 59.10 | 325,604 | +0.67(+1.15%) |
Jun 13, 2017 | 58.27 | 58.58 | 58.21 | 58.43 | 271,925 | +0.65(+1.13%) |
Jun 12, 2017 | 57.49 | 57.82 | 57.11 | 57.78 | 262,127 | +0.04(+0.06%) |
Jun 09, 2017 | 58.36 | 58.40 | 57.28 | 57.74 | 364,215 | -0.93(-1.58%) |
Jun 08, 2017 | 58.63 | 58.87 | 58.42 | 58.67 | 218,996 | -0.08(-0.14%) |
Jun 07, 2017 | 59.05 | 59.08 | 58.62 | 58.75 | 479,951 | +0.13(+0.22%) |
Jun 06, 2017 | 58.94 | 59.09 | 58.62 | 58.62 | 196,495 | -0.61(-1.03%) |
Jun 05, 2017 | 59.39 | 59.42 | 59.07 | 59.23 | 249,769 | -0.41(-0.68%) |
Jun 02, 2017 | 59.86 | 60.35 | 59.61 | 59.64 | 345,707 | +0.42(+0.70%) |
Jun 01, 2017 | 58.58 | 59.24 | 58.44 | 59.22 | 214,718 | +1.00(+1.71%) |
May 31, 2017 | 58.19 | 58.35 | 57.91 | 58.22 | 165,701 | +0.38(+0.66%) |
May 30, 2017 | 57.34 | 58.05 | 57.34 | 57.84 | 146,913 | +0.35(+0.62%) |
May 26, 2017 | 57.21 | 57.55 | 57.21 | 57.49 | 234,144 | +0.24(+0.43%) |
May 25, 2017 | 57.02 | 57.45 | 57.02 | 57.24 | 259,464 | +0.70(+1.24%) |
May 24, 2017 | 56.54 | 56.59 | 56.23 | 56.55 | 276,682 | +0.49(+0.87%) |
May 23, 2017 | 56.28 | 56.28 | 55.83 | 56.06 | 192,965 | -0.09(-0.16%) |
May 22, 2017 | 56.06 | 56.26 | 55.92 | 56.15 | 135,064 | +0.50(+0.91%) |
May 19, 2017 | 55.87 | 55.90 | 55.27 | 55.64 | 253,743 | +0.38(+0.68%) |
May 18, 2017 | 54.78 | 55.57 | 54.57 | 55.26 | 492,918 | +1.24(+2.30%) |
May 17, 2017 | 55.12 | 55.13 | 54.01 | 54.02 | 691,121 | -1.06(-1.93%) |
May 16, 2017 | 55.11 | 55.39 | 54.90 | 55.08 | 259,598 | +0.19(+0.34%) |
May 15, 2017 | 54.96 | 55.03 | 54.74 | 54.89 | 365,327 | -0.16(-0.29%) |
May 12, 2017 | 55.59 | 55.63 | 54.96 | 55.06 | 218,042 | -0.67(-1.20%) |
May 11, 2017 | 55.78 | 55.86 | 55.41 | 55.72 | 365,236 | -0.19(-0.34%) |
May 10, 2017 | 56.69 | 56.69 | 55.86 | 55.91 | 576,965 | -0.95(-1.66%) |
May 09, 2017 | 56.64 | 56.87 | 56.58 | 56.86 | 206,836 | +0.38(+0.67%) |
May 08, 2017 | 56.74 | 56.79 | 56.40 | 56.48 | 186,639 | -0.22(-0.38%) |
May 05, 2017 | 56.92 | 56.97 | 56.51 | 56.70 | 297,419 | +0.13(+0.22%) |
May 04, 2017 | 56.71 | 56.88 | 56.53 | 56.57 | 414,490 | +0.39(+0.69%) |
May 03, 2017 | 56.35 | 56.37 | 55.98 | 56.18 | 176,120 | -0.05(-0.10%) |
May 02, 2017 | 56.16 | 56.38 | 55.89 | 56.24 | 357,723 | +0.14(+0.26%) |