Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 59.27 | 59.27 | 58.83 | 58.86 | 810,899 | -0.26(-0.44%) |
Jul 28, 2017 | 58.92 | 59.26 | 58.58 | 59.12 | 911,634 | +0.24(+0.41%) |
Jul 27, 2017 | 58.90 | 58.98 | 58.49 | 58.88 | 1,221,409 | +0.09(+0.15%) |
Jul 26, 2017 | 59.05 | 59.22 | 58.64 | 58.79 | 666,811 | -0.26(-0.44%) |
Jul 25, 2017 | 58.90 | 59.18 | 58.61 | 59.05 | 918,630 | +0.54(+0.93%) |
Jul 24, 2017 | 58.36 | 58.66 | 58.33 | 58.51 | 718,171 | +0.29(+0.49%) |
Jul 21, 2017 | 58.17 | 58.23 | 57.83 | 58.22 | 1,146,973 | -0.22(-0.38%) |
Jul 20, 2017 | 58.86 | 58.99 | 58.37 | 58.44 | 680,017 | -0.46(-0.78%) |
Jul 19, 2017 | 58.90 | 58.90 | 58.57 | 58.90 | 776,389 | +0.20(+0.34%) |
Jul 18, 2017 | 58.94 | 59.02 | 58.60 | 58.70 | 562,500 | -0.44(-0.74%) |
Jul 17, 2017 | 59.14 | 59.21 | 58.76 | 59.14 | 1,061,546 | -0.03(-0.05%) |
Jul 14, 2017 | 59.07 | 59.35 | 58.85 | 59.17 | 793,867 | +0.13(+0.23%) |
Jul 13, 2017 | 59.48 | 59.49 | 58.98 | 59.03 | 769,292 | -0.44(-0.74%) |
Jul 12, 2017 | 59.26 | 59.56 | 59.15 | 59.47 | 1,018,806 | +0.57(+0.97%) |
Jul 11, 2017 | 58.93 | 59.09 | 58.05 | 58.90 | 1,067,864 | -0.08(-0.13%) |
Jul 10, 2017 | 58.82 | 59.40 | 58.66 | 58.98 | 1,122,424 | +0.13(+0.23%) |
Jul 07, 2017 | 58.64 | 59.30 | 58.37 | 58.84 | 888,775 | +0.37(+0.64%) |
Jul 06, 2017 | 58.28 | 58.62 | 58.04 | 58.47 | 1,098,739 | -0.05(-0.08%) |
Jul 05, 2017 | 58.53 | 58.88 | 58.45 | 58.52 | 1,035,141 | +0.01(+0.02%) |
Jul 03, 2017 | 58.31 | 58.96 | 58.06 | 58.51 | 589,074 | +0.61(+1.06%) |
Jun 30, 2017 | 57.68 | 58.25 | 57.67 | 57.90 | 2,139,759 | +0.54(+0.95%) |
Jun 29, 2017 | 57.99 | 58.12 | 56.93 | 57.35 | 1,924,440 | -0.54(-0.94%) |
Jun 28, 2017 | 57.78 | 58.12 | 57.57 | 57.90 | 887,793 | +0.46(+0.80%) |
Jun 27, 2017 | 57.66 | 57.75 | 57.44 | 57.44 | 808,804 | -0.32(-0.55%) |
Jun 26, 2017 | 58.03 | 58.30 | 57.58 | 57.75 | 1,213,579 | -0.01(-0.02%) |
Jun 23, 2017 | 57.87 | 58.05 | 57.71 | 57.76 | 1,729,541 | -0.14(-0.25%) |
Jun 22, 2017 | 57.87 | 58.14 | 57.60 | 57.90 | 1,040,366 | +0.07(+0.12%) |
Jun 21, 2017 | 59.11 | 59.14 | 57.78 | 57.84 | 2,075,809 | -1.30(-2.20%) |
Jun 20, 2017 | 59.92 | 59.98 | 59.10 | 59.14 | 1,023,056 | -0.95(-1.57%) |
Jun 19, 2017 | 59.78 | 60.11 | 59.58 | 60.08 | 740,169 | +0.51(+0.85%) |
Jun 16, 2017 | 59.54 | 59.85 | 59.20 | 59.58 | 1,532,033 | +0.11(+0.19%) |
Jun 15, 2017 | 58.47 | 59.49 | 58.40 | 59.46 | 819,456 | +0.64(+1.09%) |
Jun 14, 2017 | 59.33 | 59.38 | 58.72 | 58.82 | 942,234 | -0.40(-0.68%) |
Jun 13, 2017 | 59.06 | 59.42 | 58.91 | 59.22 | 614,443 | +0.28(+0.47%) |
Jun 12, 2017 | 59.50 | 59.82 | 58.86 | 58.95 | 1,258,062 | -0.59(-0.99%) |
Jun 09, 2017 | 59.23 | 60.00 | 59.15 | 59.54 | 1,656,346 | +0.40(+0.68%) |
Jun 08, 2017 | 59.20 | 58.46 | 59.14 | 1,247,133 | +0.41(+0.70%) | |
Jun 07, 2017 | 58.85 | 59.01 | 58.44 | 58.73 | 1,121,513 | +0.03(+0.05%) |
Jun 06, 2017 | 58.58 | 58.95 | 58.46 | 58.70 | 1,316,068 | -0.29(-0.49%) |
Jun 05, 2017 | 59.05 | 59.30 | 58.86 | 58.99 | 777,287 | -0.06(-0.10%) |
Jun 02, 2017 | 58.78 | 59.36 | 58.57 | 59.04 | 1,242,712 | +0.33(+0.57%) |
Jun 01, 2017 | 58.41 | 58.94 | 58.06 | 58.71 | 1,704,708 | +0.47(+0.80%) |
May 31, 2017 | 58.12 | 58.31 | 57.51 | 58.24 | 1,378,261 | +0.21(+0.36%) |
May 30, 2017 | 57.89 | 58.10 | 57.67 | 58.03 | 767,331 | -0.07(-0.11%) |
May 26, 2017 | 58.17 | 58.48 | 57.96 | 58.10 | 596,610 | -0.21(-0.36%) |
May 25, 2017 | 58.34 | 58.57 | 58.10 | 58.31 | 915,428 | +0.10(+0.16%) |
May 24, 2017 | 58.06 | 58.51 | 57.87 | 58.21 | 1,232,027 | +0.41(+0.71%) |
May 23, 2017 | 57.97 | 58.10 | 57.68 | 57.80 | 1,252,793 | -0.02(-0.03%) |
May 22, 2017 | 57.53 | 58.05 | 57.40 | 57.82 | 1,065,231 | +0.50(+0.87%) |
May 19, 2017 | 56.79 | 57.62 | 56.66 | 57.32 | 1,525,106 | +0.88(+1.56%) |
May 18, 2017 | 56.31 | 56.87 | 56.06 | 56.45 | 2,248,199 | -0.32(-0.55%) |
May 17, 2017 | 57.09 | 57.07 | 56.36 | 56.76 | 1,727,704 | -0.32(-0.57%) |
May 16, 2017 | 57.00 | 57.22 | 56.72 | 57.09 | 898,346 | +0.09(+0.15%) |
May 15, 2017 | 56.97 | 57.20 | 56.76 | 57.00 | 1,192,787 | +0.24(+0.42%) |
May 12, 2017 | 56.93 | 57.10 | 56.59 | 56.76 | 1,213,223 | -0.36(-0.63%) |
May 11, 2017 | 56.90 | 57.15 | 56.48 | 57.12 | 1,349,056 | -0.10(-0.17%) |
May 10, 2017 | 57.23 | 57.46 | 56.92 | 57.22 | 1,011,310 | -0.33(-0.58%) |
May 09, 2017 | 57.07 | 57.67 | 57.06 | 57.55 | 1,106,532 | +0.35(+0.62%) |
May 08, 2017 | 57.37 | 57.57 | 57.08 | 57.20 | 1,546,408 | -0.25(-0.43%) |
May 05, 2017 | 57.67 | 57.90 | 57.38 | 57.45 | 2,512,919 | -0.19(-0.33%) |
May 04, 2017 | 57.27 | 57.93 | 57.18 | 57.64 | 2,547,854 | +0.46(+0.80%) |
May 03, 2017 | 56.22 | 57.68 | 56.22 | 57.18 | 3,952,512 | +0.84(+1.49%) |
May 02, 2017 | 54.89 | 56.82 | 54.82 | 56.34 | 4,410,874 | +1.37(+2.50%) |