Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.91 | 60.91 | 60.30 | 60.63 | 85,595 | +0.05(+0.08%) |
Jul 28, 2017 | 60.30 | 60.91 | 60.16 | 60.58 | 85,919 | +0.33(+0.55%) |
Jul 27, 2017 | 60.49 | 60.49 | 59.78 | 60.26 | 53,575 | +0.05(+0.08%) |
Jul 26, 2017 | 61.06 | 61.06 | 60.21 | 60.21 | 70,340 | -0.71(-1.16%) |
Jul 25, 2017 | 60.82 | 61.24 | 60.63 | 60.91 | 57,881 | +0.47(+0.78%) |
Jul 24, 2017 | 60.73 | 60.73 | 59.88 | 60.44 | 73,257 | -0.38(-0.62%) |
Jul 21, 2017 | 61.48 | 61.57 | 60.73 | 60.82 | 98,837 | -0.33(-0.54%) |
Jul 20, 2017 | 61.06 | 61.15 | 60.42 | 61.15 | 116,909 | +0.05(+0.08%) |
Jul 19, 2017 | 60.07 | 61.20 | 60.07 | 61.10 | 156,083 | +1.04(+1.72%) |
Jul 18, 2017 | 60.07 | 60.44 | 59.88 | 60.07 | 106,658 | -0.24(-0.39%) |
Jul 17, 2017 | 59.78 | 60.40 | 59.55 | 60.30 | 114,207 | +0.42(+0.71%) |
Jul 14, 2017 | 59.60 | 60.07 | 59.31 | 59.88 | 117,794 | +0.33(+0.55%) |
Jul 13, 2017 | 59.08 | 59.78 | 59.08 | 59.55 | 104,293 | +0.52(+0.88%) |
Jul 12, 2017 | 59.50 | 59.88 | 58.80 | 59.03 | 88,057 | +0.00(+0.00%) |
Jul 11, 2017 | 58.75 | 59.71 | 58.40 | 59.03 | 88,640 | +0.14(+0.24%) |
Jul 10, 2017 | 59.03 | 59.45 | 58.51 | 58.89 | 66,285 | -0.38(-0.64%) |
Jul 07, 2017 | 58.75 | 59.41 | 58.33 | 59.27 | 79,210 | +0.56(+0.96%) |
Jul 06, 2017 | 58.37 | 59.41 | 58.37 | 58.70 | 86,908 | -0.14(-0.24%) |
Jul 05, 2017 | 59.31 | 59.34 | 58.33 | 58.84 | 99,428 | -0.47(-0.79%) |
Jul 03, 2017 | 59.78 | 59.97 | 59.22 | 59.31 | 59,657 | -0.19(-0.32%) |
Jun 30, 2017 | 58.65 | 59.74 | 58.65 | 59.50 | 144,201 | +0.85(+1.44%) |
Jun 29, 2017 | 58.89 | 59.22 | 57.85 | 58.65 | 95,654 | -0.24(-0.40%) |
Jun 28, 2017 | 58.80 | 59.36 | 58.23 | 58.89 | 93,254 | +0.61(+1.05%) |
Jun 27, 2017 | 58.47 | 58.70 | 58.23 | 58.28 | 124,188 | -0.09(-0.16%) |
Jun 26, 2017 | 58.37 | 58.70 | 58.14 | 58.37 | 95,328 | +0.19(+0.32%) |
Jun 23, 2017 | 57.52 | 58.33 | 57.52 | 58.18 | 356,768 | +0.66(+1.15%) |
Jun 22, 2017 | 57.01 | 57.85 | 56.77 | 57.52 | 173,612 | +0.42(+0.74%) |
Jun 21, 2017 | 58.61 | 58.61 | 56.96 | 57.10 | 88,959 | -1.22(-2.10%) |
Jun 20, 2017 | 58.80 | 59.03 | 58.04 | 58.33 | 69,904 | -0.71(-1.20%) |
Jun 19, 2017 | 59.22 | 59.36 | 58.84 | 59.03 | 92,921 | -0.14(-0.24%) |
Jun 16, 2017 | 59.17 | 59.64 | 59.03 | 59.17 | 273,090 | -0.56(-0.95%) |
Jun 15, 2017 | 59.17 | 60.16 | 59.17 | 59.74 | 61,536 | -0.33(-0.55%) |
Jun 14, 2017 | 60.40 | 60.54 | 59.69 | 60.07 | 102,446 | -0.19(-0.31%) |
Jun 13, 2017 | 60.73 | 61.01 | 59.69 | 60.26 | 107,524 | -0.38(-0.62%) |
Jun 12, 2017 | 60.73 | 61.48 | 60.40 | 60.63 | 99,373 | -0.19(-0.31%) |
Jun 09, 2017 | 60.77 | 61.10 | 60.54 | 60.82 | 134,501 | +0.09(+0.16%) |
Jun 08, 2017 | 59.97 | 60.91 | 59.74 | 60.73 | 159,698 | +0.71(+1.18%) |
Jun 07, 2017 | 60.21 | 60.40 | 59.83 | 60.02 | 114,736 | -0.14(-0.23%) |
Jun 06, 2017 | 59.60 | 60.30 | 59.20 | 60.16 | 120,033 | +0.09(+0.16%) |
Jun 05, 2017 | 59.64 | 61.15 | 59.64 | 60.07 | 174,160 | +0.28(+0.47%) |
Jun 02, 2017 | 59.27 | 61.10 | 59.27 | 59.78 | 157,671 | +0.66(+1.11%) |
Jun 01, 2017 | 58.80 | 59.13 | 58.37 | 59.13 | 89,794 | +0.66(+1.13%) |
May 31, 2017 | 58.23 | 58.75 | 57.67 | 58.47 | 89,705 | +0.51(+0.88%) |
May 30, 2017 | 58.10 | 58.29 | 57.39 | 57.96 | 78,672 | -0.38(-0.64%) |
May 26, 2017 | 58.47 | 58.47 | 57.86 | 58.33 | 64,746 | -0.09(-0.16%) |
May 25, 2017 | 58.62 | 58.62 | 58.24 | 58.43 | 92,073 | +0.00(+0.00%) |
May 24, 2017 | 59.23 | 59.51 | 58.19 | 58.43 | 70,692 | -0.66(-1.11%) |
May 23, 2017 | 58.99 | 59.23 | 58.47 | 59.08 | 79,980 | +0.23(+0.40%) |
May 22, 2017 | 59.69 | 59.79 | 58.66 | 58.85 | 83,732 | -0.61(-1.03%) |
May 19, 2017 | 59.13 | 59.93 | 58.90 | 59.46 | 156,017 | +0.66(+1.12%) |
May 18, 2017 | 58.66 | 59.69 | 58.29 | 58.80 | 254,544 | +0.14(+0.24%) |
May 17, 2017 | 59.41 | 59.32 | 58.15 | 58.66 | 219,378 | -0.75(-1.26%) |
May 16, 2017 | 59.41 | 59.55 | 59.13 | 59.41 | 71,001 | -0.09(-0.16%) |
May 15, 2017 | 59.18 | 59.74 | 59.18 | 59.51 | 103,312 | +0.38(+0.65%) |
May 12, 2017 | 59.69 | 59.69 | 58.90 | 59.12 | 108,359 | -0.57(-0.96%) |
May 11, 2017 | 60.02 | 60.30 | 59.04 | 59.69 | 80,153 | -0.42(-0.70%) |
May 10, 2017 | 59.60 | 60.45 | 58.62 | 60.12 | 161,050 | +0.61(+1.03%) |
May 09, 2017 | 59.98 | 60.30 | 59.27 | 59.51 | 173,089 | -0.47(-0.78%) |
May 08, 2017 | 61.85 | 62.23 | 59.93 | 59.98 | 168,509 | -1.88(-3.03%) |
May 05, 2017 | 59.32 | 61.95 | 59.32 | 61.85 | 306,626 | +4.55(+7.94%) |
May 04, 2017 | 57.30 | 57.72 | 57.02 | 57.30 | 174,299 | -0.05(-0.08%) |
May 03, 2017 | 57.72 | 57.86 | 56.97 | 57.35 | 219,544 | -0.70(-1.21%) |
May 02, 2017 | 57.91 | 58.43 | 57.91 | 58.05 | 199,015 | +0.14(+0.24%) |