Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.91 | 60.94 | 60.53 | 60.55 | 7,657,552 | -0.08(-0.13%) |
Jul 28, 2017 | 60.42 | 60.67 | 60.29 | 60.63 | 12,901,818 | +0.14(+0.23%) |
Jul 27, 2017 | 60.77 | 60.77 | 60.19 | 60.49 | 11,170,336 | -0.35(-0.57%) |
Jul 26, 2017 | 60.93 | 60.93 | 60.69 | 60.83 | 7,676,331 | +0.08(+0.13%) |
Jul 25, 2017 | 61.14 | 61.14 | 60.57 | 60.75 | 10,240,917 | -0.08(-0.13%) |
Jul 24, 2017 | 60.90 | 60.99 | 60.74 | 60.83 | 8,519,868 | -0.13(-0.22%) |
Jul 21, 2017 | 60.78 | 60.98 | 60.58 | 60.96 | 8,623,822 | -0.12(-0.19%) |
Jul 20, 2017 | 61.48 | 61.48 | 61.02 | 61.08 | 8,380,374 | -0.35(-0.56%) |
Jul 19, 2017 | 61.26 | 61.42 | 61.16 | 61.42 | 10,001,106 | +0.06(+0.10%) |
Jul 18, 2017 | 61.41 | 61.49 | 61.18 | 61.36 | 7,774,626 | -0.14(-0.23%) |
Jul 17, 2017 | 61.50 | 61.60 | 61.33 | 61.50 | 5,769,005 | -0.04(-0.06%) |
Jul 14, 2017 | 61.37 | 61.67 | 61.26 | 61.54 | 6,226,780 | +0.27(+0.43%) |
Jul 13, 2017 | 61.38 | 61.51 | 61.13 | 61.27 | 4,443,742 | -0.04(-0.07%) |
Jul 12, 2017 | 61.33 | 61.60 | 61.25 | 61.32 | 6,568,182 | +0.34(+0.55%) |
Jul 11, 2017 | 61.03 | 61.08 | 60.55 | 60.98 | 8,668,638 | -0.05(-0.09%) |
Jul 10, 2017 | 60.81 | 61.32 | 60.74 | 61.03 | 8,934,874 | +0.18(+0.29%) |
Jul 07, 2017 | 60.54 | 61.04 | 60.49 | 60.86 | 4,700,889 | +0.47(+0.78%) |
Jul 06, 2017 | 60.77 | 60.85 | 60.32 | 60.39 | 6,317,814 | -0.53(-0.87%) |
Jul 05, 2017 | 60.90 | 61.00 | 60.64 | 60.92 | 8,163,669 | +0.18(+0.29%) |
Jul 03, 2017 | 60.64 | 60.95 | 60.56 | 60.74 | 6,265,102 | +0.37(+0.62%) |
Jun 30, 2017 | 60.10 | 60.66 | 60.10 | 60.37 | 7,613,646 | +0.50(+0.83%) |
Jun 29, 2017 | 60.45 | 60.50 | 59.54 | 59.87 | 10,767,223 | -0.51(-0.85%) |
Jun 28, 2017 | 60.13 | 60.53 | 60.11 | 60.39 | 8,252,040 | +0.54(+0.90%) |
Jun 27, 2017 | 60.23 | 60.29 | 59.83 | 59.85 | 8,368,176 | -0.45(-0.75%) |
Jun 26, 2017 | 60.46 | 60.73 | 60.25 | 60.30 | 8,079,915 | +0.02(+0.03%) |
Jun 23, 2017 | 60.11 | 60.41 | 59.98 | 60.28 | 7,874,169 | +0.22(+0.37%) |
Jun 22, 2017 | 60.17 | 60.26 | 60.06 | 60.06 | 7,809,158 | -0.12(-0.21%) |
Jun 21, 2017 | 60.68 | 60.71 | 60.11 | 60.18 | 8,495,377 | -0.41(-0.67%) |
Jun 20, 2017 | 61.11 | 61.17 | 60.58 | 60.59 | 8,171,364 | -0.66(-1.07%) |
Jun 19, 2017 | 61.18 | 61.32 | 60.99 | 61.25 | 7,747,428 | +0.37(+0.61%) |
Jun 16, 2017 | 60.80 | 60.92 | 60.65 | 60.88 | 14,521,828 | +0.20(+0.33%) |
Jun 15, 2017 | 59.96 | 60.68 | 59.94 | 60.68 | 22,884,060 | +0.36(+0.60%) |
Jun 14, 2017 | 60.52 | 60.52 | 60.11 | 60.32 | 10,080,320 | -0.06(-0.10%) |
Jun 13, 2017 | 60.22 | 60.40 | 60.13 | 60.38 | 7,621,372 | +0.25(+0.41%) |
Jun 12, 2017 | 60.05 | 60.21 | 59.73 | 60.13 | 15,744,043 | +0.22(+0.37%) |
Jun 09, 2017 | 59.74 | 60.00 | 59.60 | 59.91 | 11,826,997 | +0.23(+0.38%) |
Jun 08, 2017 | 59.45 | 59.81 | 59.41 | 59.68 | 7,980,226 | +0.19(+0.33%) |
Jun 07, 2017 | 59.68 | 59.68 | 59.22 | 59.49 | 9,456,520 | -0.07(-0.12%) |
Jun 06, 2017 | 59.74 | 59.86 | 59.56 | 59.56 | 17,231,450 | -0.41(-0.68%) |
Jun 05, 2017 | 60.10 | 60.27 | 59.94 | 59.96 | 18,760,946 | -0.21(-0.35%) |
Jun 02, 2017 | 60.04 | 60.50 | 60.03 | 60.17 | 20,142,608 | +0.24(+0.40%) |
Jun 01, 2017 | 59.72 | 60.09 | 59.53 | 59.94 | 18,270,294 | +0.37(+0.62%) |
May 31, 2017 | 59.52 | 59.58 | 59.16 | 59.57 | 11,923,514 | +0.11(+0.19%) |
May 30, 2017 | 59.30 | 59.53 | 59.22 | 59.45 | 6,906,154 | -0.02(-0.03%) |
May 26, 2017 | 59.32 | 59.55 | 59.30 | 59.47 | 6,791,063 | +0.07(+0.12%) |
May 25, 2017 | 59.14 | 59.47 | 59.10 | 59.40 | 7,754,357 | +0.39(+0.66%) |
May 24, 2017 | 59.01 | 59.22 | 58.82 | 59.01 | 8,943,038 | +0.07(+0.12%) |
May 23, 2017 | 58.91 | 58.99 | 58.67 | 58.94 | 8,905,162 | +0.12(+0.21%) |
May 22, 2017 | 58.81 | 58.90 | 58.64 | 58.82 | 7,374,366 | +0.45(+0.77%) |
May 19, 2017 | 57.79 | 58.63 | 57.79 | 58.37 | 11,700,747 | +0.76(+1.32%) |
May 18, 2017 | 57.35 | 57.95 | 57.03 | 57.61 | 17,297,958 | +0.08(+0.14%) |
May 17, 2017 | 58.15 | 58.23 | 57.51 | 57.53 | 17,253,668 | -1.17(-2.00%) |
May 16, 2017 | 58.83 | 58.89 | 58.47 | 58.70 | 6,628,775 | -0.06(-0.11%) |
May 15, 2017 | 58.49 | 58.81 | 58.49 | 58.76 | 9,537,095 | +0.27(+0.47%) |
May 12, 2017 | 58.67 | 58.67 | 58.35 | 58.49 | 8,146,063 | -0.33(-0.55%) |
May 11, 2017 | 58.65 | 58.90 | 58.30 | 58.82 | 9,521,798 | -0.02(-0.03%) |
May 10, 2017 | 58.99 | 58.99 | 58.59 | 58.83 | 8,469,159 | -0.12(-0.21%) |
May 09, 2017 | 58.92 | 59.11 | 58.89 | 58.96 | 6,766,094 | +0.08(+0.13%) |
May 08, 2017 | 59.02 | 59.08 | 58.79 | 58.88 | 6,889,882 | -0.16(-0.27%) |
May 05, 2017 | 58.82 | 59.05 | 58.69 | 59.04 | 8,060,389 | +0.30(+0.51%) |
May 04, 2017 | 58.83 | 58.89 | 58.40 | 58.74 | 9,231,086 | +0.06(+0.11%) |
May 03, 2017 | 58.46 | 58.76 | 58.35 | 58.67 | 9,894,443 | +0.04(+0.08%) |
May 02, 2017 | 58.51 | 58.67 | 58.38 | 58.63 | 10,713,017 | +0.28(+0.48%) |