Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.73 | 64.11 | 63.63 | 63.63 | 4,792,749 | +0.08(+0.12%) |
Jul 28, 2017 | 64.00 | 64.31 | 63.43 | 63.55 | 2,855,507 | -0.65(-1.02%) |
Jul 27, 2017 | 63.46 | 64.52 | 63.32 | 64.21 | 2,880,459 | +0.62(+0.97%) |
Jul 26, 2017 | 64.34 | 64.37 | 63.53 | 63.59 | 2,308,935 | -0.57(-0.89%) |
Jul 25, 2017 | 63.22 | 64.33 | 63.22 | 64.16 | 3,074,055 | +1.37(+2.18%) |
Jul 24, 2017 | 62.82 | 63.07 | 62.69 | 62.79 | 1,866,291 | -0.15(-0.24%) |
Jul 21, 2017 | 62.53 | 63.31 | 62.28 | 62.94 | 2,883,398 | +0.37(+0.59%) |
Jul 20, 2017 | 63.04 | 63.13 | 62.29 | 62.57 | 1,537,032 | -0.43(-0.68%) |
Jul 19, 2017 | 62.26 | 63.01 | 62.19 | 63.00 | 2,193,080 | +0.73(+1.17%) |
Jul 18, 2017 | 62.37 | 62.40 | 61.93 | 62.27 | 1,762,606 | +0.11(+0.18%) |
Jul 17, 2017 | 62.24 | 62.47 | 62.02 | 62.15 | 2,426,911 | -0.30(-0.47%) |
Jul 14, 2017 | 62.19 | 62.56 | 62.03 | 62.45 | 1,889,837 | +0.36(+0.59%) |
Jul 13, 2017 | 62.25 | 62.49 | 61.62 | 62.09 | 3,052,377 | -0.40(-0.63%) |
Jul 12, 2017 | 62.93 | 63.13 | 62.23 | 62.48 | 2,113,861 | -0.09(-0.15%) |
Jul 11, 2017 | 62.51 | 62.87 | 62.23 | 62.57 | 1,798,150 | -0.08(-0.12%) |
Jul 10, 2017 | 62.66 | 62.96 | 62.55 | 62.65 | 1,972,631 | -0.11(-0.17%) |
Jul 07, 2017 | 62.24 | 62.92 | 61.96 | 62.75 | 2,251,837 | +0.54(+0.87%) |
Jul 06, 2017 | 62.60 | 62.76 | 62.06 | 62.21 | 2,093,892 | -0.33(-0.53%) |
Jul 05, 2017 | 63.25 | 63.25 | 62.41 | 62.55 | 2,598,510 | -0.77(-1.21%) |
Jul 03, 2017 | 63.04 | 63.72 | 63.00 | 63.32 | 1,417,409 | +0.49(+0.79%) |
Jun 30, 2017 | 62.54 | 63.14 | 62.24 | 62.82 | 3,236,243 | +0.62(+1.00%) |
Jun 29, 2017 | 62.37 | 62.92 | 62.14 | 62.20 | 3,308,981 | +0.06(+0.10%) |
Jun 28, 2017 | 61.54 | 62.40 | 61.53 | 62.14 | 3,050,455 | +0.95(+1.55%) |
Jun 27, 2017 | 61.08 | 61.77 | 60.96 | 61.19 | 2,176,960 | +0.23(+0.37%) |
Jun 26, 2017 | 60.99 | 61.27 | 60.82 | 60.96 | 1,991,356 | -0.02(-0.04%) |
Jun 23, 2017 | 59.88 | 61.06 | 59.87 | 60.98 | 3,549,420 | +1.03(+1.72%) |
Jun 22, 2017 | 60.03 | 60.33 | 59.74 | 59.95 | 1,337,397 | +0.02(+0.03%) |
Jun 21, 2017 | 60.44 | 60.60 | 59.74 | 59.94 | 2,729,749 | -0.50(-0.83%) |
Jun 20, 2017 | 61.01 | 61.23 | 59.95 | 60.44 | 3,026,937 | -1.28(-2.08%) |
Jun 19, 2017 | 61.53 | 61.93 | 61.42 | 61.72 | 3,629,457 | +0.23(+0.37%) |
Jun 16, 2017 | 60.35 | 61.52 | 60.18 | 61.49 | 6,411,243 | +1.41(+2.35%) |
Jun 15, 2017 | 59.72 | 60.31 | 59.66 | 60.08 | 2,839,534 | +0.23(+0.38%) |
Jun 14, 2017 | 61.23 | 61.27 | 59.83 | 59.85 | 3,699,524 | -1.41(-2.29%) |
Jun 13, 2017 | 61.00 | 61.33 | 60.70 | 61.26 | 2,425,936 | +0.32(+0.52%) |
Jun 12, 2017 | 60.45 | 61.14 | 60.47 | 60.94 | 3,910,773 | +0.49(+0.80%) |
Jun 09, 2017 | 58.77 | 60.55 | 58.72 | 60.45 | 3,728,638 | +1.65(+2.80%) |
Jun 08, 2017 | 59.22 | 58.35 | 58.80 | 3,204,699 | +0.33(+0.57%) | |
Jun 07, 2017 | 58.23 | 58.62 | 58.01 | 58.47 | 3,364,306 | -0.06(-0.10%) |
Jun 06, 2017 | 58.26 | 58.58 | 57.99 | 58.53 | 2,247,049 | +0.14(+0.23%) |
Jun 05, 2017 | 57.88 | 58.67 | 57.88 | 58.39 | 2,964,081 | +0.37(+0.64%) |
Jun 02, 2017 | 57.87 | 58.36 | 57.63 | 58.02 | 2,831,058 | -0.19(-0.33%) |
Jun 01, 2017 | 58.03 | 58.28 | 57.66 | 58.21 | 3,295,665 | +0.39(+0.67%) |
May 31, 2017 | 58.42 | 58.67 | 57.74 | 57.82 | 5,057,468 | -0.68(-1.16%) |
May 30, 2017 | 58.71 | 59.02 | 58.36 | 58.50 | 2,527,459 | -0.33(-0.57%) |
May 26, 2017 | 58.98 | 59.19 | 58.61 | 58.83 | 3,027,896 | +0.02(+0.03%) |
May 25, 2017 | 59.65 | 59.93 | 58.66 | 58.82 | 3,639,568 | -0.65(-1.10%) |
May 24, 2017 | 59.34 | 59.72 | 59.20 | 59.47 | 1,876,543 | +0.11(+0.18%) |
May 23, 2017 | 59.83 | 59.86 | 59.33 | 59.37 | 3,918,515 | -0.31(-0.52%) |
May 22, 2017 | 59.49 | 59.86 | 59.42 | 59.68 | 1,825,054 | +0.23(+0.38%) |
May 19, 2017 | 59.00 | 59.66 | 58.77 | 59.45 | 3,018,423 | +0.53(+0.90%) |
May 18, 2017 | 58.79 | 59.21 | 58.36 | 58.92 | 3,335,869 | -0.09(-0.15%) |
May 17, 2017 | 59.67 | 59.85 | 58.98 | 59.01 | 2,907,163 | -0.66(-1.11%) |
May 16, 2017 | 60.35 | 60.38 | 59.43 | 59.67 | 2,648,034 | -0.67(-1.11%) |
May 15, 2017 | 60.47 | 60.76 | 60.12 | 60.34 | 2,291,620 | +0.25(+0.41%) |
May 12, 2017 | 59.85 | 60.23 | 59.72 | 60.09 | 1,912,031 | +0.20(+0.34%) |
May 11, 2017 | 60.17 | 60.26 | 59.65 | 59.89 | 1,912,688 | -0.17(-0.29%) |
May 10, 2017 | 60.07 | 60.28 | 59.84 | 60.06 | 2,245,343 | +0.11(+0.19%) |
May 09, 2017 | 59.90 | 60.33 | 59.78 | 59.95 | 1,933,064 | -0.03(-0.05%) |
May 08, 2017 | 59.55 | 60.04 | 59.34 | 59.98 | 2,480,107 | +0.22(+0.37%) |
May 05, 2017 | 58.99 | 59.82 | 58.98 | 59.76 | 2,342,267 | +0.84(+1.42%) |
May 04, 2017 | 59.72 | 59.72 | 58.74 | 58.92 | 2,873,113 | -1.02(-1.70%) |
May 03, 2017 | 59.43 | 60.06 | 59.30 | 59.94 | 2,584,402 | +0.25(+0.42%) |
May 02, 2017 | 60.20 | 60.30 | 59.54 | 59.69 | 2,925,085 | -0.23(-0.38%) |