Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.85 | 61.38 | 60.56 | 60.70 | 4,001,802 | +0.35(+0.57%) |
Jul 28, 2017 | 60.23 | 60.57 | 60.03 | 60.35 | 2,238,299 | +0.05(+0.09%) |
Jul 27, 2017 | 61.22 | 61.24 | 59.91 | 60.30 | 4,200,271 | -0.33(-0.54%) |
Jul 26, 2017 | 61.13 | 61.14 | 60.42 | 60.62 | 3,057,520 | -0.41(-0.67%) |
Jul 25, 2017 | 61.46 | 61.62 | 60.97 | 61.03 | 2,502,327 | +0.15(+0.24%) |
Jul 24, 2017 | 61.02 | 61.22 | 60.82 | 60.89 | 2,430,187 | -0.01(-0.01%) |
Jul 21, 2017 | 61.09 | 61.39 | 60.84 | 60.90 | 3,031,922 | -0.53(-0.86%) |
Jul 20, 2017 | 60.88 | 61.62 | 60.85 | 61.42 | 2,686,290 | +0.74(+1.21%) |
Jul 19, 2017 | 60.80 | 60.99 | 60.53 | 60.69 | 2,438,388 | +0.02(+0.03%) |
Jul 18, 2017 | 60.74 | 61.12 | 60.44 | 60.67 | 3,365,709 | -0.25(-0.40%) |
Jul 17, 2017 | 60.04 | 61.07 | 59.75 | 60.92 | 3,126,321 | +1.15(+1.93%) |
Jul 14, 2017 | 60.08 | 60.12 | 59.60 | 59.76 | 2,145,755 | -0.38(-0.63%) |
Jul 13, 2017 | 59.97 | 60.35 | 59.90 | 60.14 | 2,680,047 | +0.18(+0.30%) |
Jul 12, 2017 | 60.08 | 60.26 | 59.92 | 59.96 | 2,003,015 | +0.20(+0.33%) |
Jul 11, 2017 | 59.53 | 59.83 | 59.14 | 59.76 | 3,097,819 | -0.08(-0.14%) |
Jul 10, 2017 | 59.82 | 60.00 | 59.74 | 59.84 | 2,315,043 | +0.01(+0.02%) |
Jul 07, 2017 | 59.78 | 60.42 | 59.65 | 59.83 | 3,578,139 | +0.32(+0.53%) |
Jul 06, 2017 | 59.70 | 60.02 | 59.28 | 59.52 | 3,241,890 | -0.96(-1.59%) |
Jul 05, 2017 | 59.62 | 60.63 | 59.56 | 60.48 | 2,765,994 | +1.17(+1.98%) |
Jul 03, 2017 | 59.67 | 60.30 | 59.30 | 59.31 | 1,951,081 | -0.29(-0.49%) |
Jun 30, 2017 | 59.73 | 59.98 | 59.49 | 59.60 | 2,859,739 | +0.38(+0.64%) |
Jun 29, 2017 | 60.02 | 60.08 | 59.08 | 59.22 | 3,054,549 | -0.86(-1.44%) |
Jun 28, 2017 | 59.79 | 60.27 | 59.79 | 60.08 | 2,836,009 | +0.95(+1.61%) |
Jun 27, 2017 | 59.90 | 60.05 | 59.10 | 59.13 | 3,316,816 | -0.86(-1.44%) |
Jun 26, 2017 | 60.46 | 60.95 | 59.96 | 59.99 | 3,710,835 | -0.41(-0.68%) |
Jun 23, 2017 | 59.85 | 60.50 | 59.81 | 60.40 | 4,401,056 | +0.69(+1.16%) |
Jun 22, 2017 | 60.10 | 61.17 | 59.68 | 59.71 | 6,644,243 | -0.67(-1.11%) |
Jun 21, 2017 | 59.97 | 60.55 | 59.89 | 60.38 | 3,853,894 | +0.66(+1.11%) |
Jun 20, 2017 | 60.28 | 60.39 | 59.62 | 59.72 | 2,634,419 | -0.56(-0.93%) |
Jun 19, 2017 | 59.94 | 60.32 | 59.70 | 60.28 | 3,131,558 | +0.62(+1.04%) |
Jun 16, 2017 | 59.49 | 59.69 | 59.17 | 59.66 | 4,222,603 | +0.13(+0.21%) |
Jun 15, 2017 | 58.43 | 59.55 | 58.23 | 59.53 | 2,970,051 | +0.67(+1.14%) |
Jun 14, 2017 | 58.91 | 59.34 | 58.59 | 58.86 | 3,975,280 | +0.64(+1.09%) |
Jun 13, 2017 | 58.17 | 58.63 | 58.05 | 58.23 | 2,716,638 | +0.43(+0.74%) |
Jun 12, 2017 | 57.57 | 57.80 | 56.96 | 57.80 | 3,376,925 | +0.23(+0.39%) |
Jun 09, 2017 | 58.35 | 58.39 | 57.06 | 57.57 | 3,520,808 | -0.90(-1.54%) |
Jun 08, 2017 | 58.49 | 58.73 | 58.23 | 58.47 | 3,558,030 | +0.03(+0.05%) |
Jun 07, 2017 | 58.96 | 58.96 | 58.33 | 58.44 | 5,614,995 | -0.03(-0.05%) |
Jun 06, 2017 | 58.99 | 59.05 | 58.45 | 58.47 | 3,397,321 | -0.66(-1.12%) |
Jun 05, 2017 | 59.25 | 59.33 | 58.91 | 59.13 | 3,362,960 | -0.37(-0.63%) |
Jun 02, 2017 | 59.90 | 60.42 | 59.44 | 59.51 | 5,759,716 | +0.06(+0.11%) |
Jun 01, 2017 | 58.45 | 59.53 | 58.34 | 59.44 | 3,937,629 | +1.21(+2.08%) |
May 31, 2017 | 58.12 | 58.47 | 57.84 | 58.23 | 3,756,240 | +0.30(+0.52%) |
May 30, 2017 | 57.51 | 58.22 | 57.49 | 57.93 | 2,441,809 | +0.35(+0.60%) |
May 26, 2017 | 57.14 | 57.67 | 57.11 | 57.59 | 2,070,400 | +0.54(+0.94%) |
May 25, 2017 | 56.83 | 57.31 | 56.80 | 57.05 | 2,622,633 | +0.68(+1.21%) |
May 24, 2017 | 56.30 | 56.43 | 56.04 | 56.37 | 2,723,417 | +0.45(+0.81%) |
May 23, 2017 | 56.07 | 56.12 | 55.65 | 55.92 | 2,364,282 | -0.12(-0.21%) |
May 22, 2017 | 55.85 | 56.21 | 55.74 | 56.03 | 2,287,688 | +0.50(+0.89%) |
May 19, 2017 | 55.61 | 55.83 | 55.15 | 55.54 | 3,192,988 | +0.42(+0.75%) |
May 18, 2017 | 54.73 | 55.53 | 54.43 | 55.12 | 3,551,371 | +1.16(+2.16%) |
May 17, 2017 | 55.09 | 55.22 | 53.89 | 53.96 | 3,709,102 | -1.31(-2.37%) |
May 16, 2017 | 55.26 | 55.61 | 55.08 | 55.27 | 3,512,677 | +0.26(+0.48%) |
May 15, 2017 | 55.11 | 55.19 | 54.85 | 55.00 | 3,029,344 | -0.25(-0.46%) |
May 12, 2017 | 55.88 | 55.88 | 55.13 | 55.26 | 3,115,093 | -0.72(-1.29%) |
May 11, 2017 | 55.92 | 56.13 | 55.66 | 55.98 | 2,619,441 | -0.14(-0.24%) |
May 10, 2017 | 56.82 | 56.92 | 56.02 | 56.12 | 5,064,966 | -0.98(-1.71%) |
May 09, 2017 | 56.86 | 57.11 | 56.75 | 57.09 | 2,965,102 | +0.44(+0.78%) |
May 08, 2017 | 56.86 | 57.03 | 56.56 | 56.65 | 2,429,755 | -0.26(-0.46%) |
May 05, 2017 | 57.15 | 57.24 | 56.75 | 56.91 | 2,476,121 | +0.05(+0.08%) |
May 04, 2017 | 57.00 | 57.26 | 56.79 | 56.86 | 3,444,060 | +0.30(+0.53%) |
May 03, 2017 | 56.62 | 56.71 | 56.35 | 56.57 | 2,501,179 | -0.05(-0.10%) |
May 02, 2017 | 56.49 | 56.77 | 56.23 | 56.62 | 3,189,406 | +0.14(+0.24%) |