Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 59.47 | 59.83 | 59.34 | 59.54 | 2,237,172 | +0.30(+0.50%) |
Jul 28, 2017 | 59.18 | 59.66 | 59.10 | 59.24 | 1,617,839 | +0.19(+0.32%) |
Jul 27, 2017 | 59.10 | 59.23 | 58.75 | 59.05 | 2,195,311 | -0.05(-0.08%) |
Jul 26, 2017 | 57.97 | 59.23 | 57.90 | 59.10 | 3,311,660 | +0.74(+1.27%) |
Jul 25, 2017 | 59.97 | 60.02 | 58.20 | 58.35 | 6,372,122 | -1.91(-3.18%) |
Jul 24, 2017 | 60.18 | 60.43 | 60.07 | 60.27 | 1,902,780 | +0.12(+0.21%) |
Jul 21, 2017 | 59.75 | 60.39 | 59.41 | 60.14 | 2,202,326 | +0.39(+0.65%) |
Jul 20, 2017 | 59.57 | 59.91 | 59.55 | 59.75 | 1,464,493 | +0.31(+0.53%) |
Jul 19, 2017 | 59.72 | 59.79 | 59.32 | 59.44 | 1,943,344 | -0.04(-0.06%) |
Jul 18, 2017 | 59.99 | 59.99 | 59.29 | 59.48 | 1,899,044 | -0.58(-0.97%) |
Jul 17, 2017 | 60.42 | 60.48 | 60.02 | 60.06 | 1,780,825 | -0.27(-0.44%) |
Jul 14, 2017 | 60.14 | 60.50 | 59.90 | 60.33 | 2,238,212 | +0.29(+0.48%) |
Jul 13, 2017 | 59.57 | 60.07 | 59.51 | 60.04 | 3,125,981 | +0.47(+0.78%) |
Jul 12, 2017 | 59.47 | 59.94 | 59.43 | 59.57 | 2,117,261 | +0.33(+0.56%) |
Jul 11, 2017 | 59.43 | 59.52 | 59.00 | 59.24 | 1,282,188 | -0.25(-0.42%) |
Jul 10, 2017 | 59.52 | 59.72 | 59.32 | 59.49 | 1,676,892 | -0.11(-0.19%) |
Jul 07, 2017 | 59.33 | 59.81 | 59.15 | 59.60 | 2,404,236 | +0.76(+1.29%) |
Jul 06, 2017 | 59.37 | 59.52 | 58.72 | 58.84 | 2,435,889 | -0.72(-1.21%) |
Jul 05, 2017 | 59.72 | 59.88 | 59.36 | 59.56 | 3,150,740 | -0.11(-0.19%) |
Jul 03, 2017 | 59.42 | 59.84 | 59.30 | 59.68 | 781,572 | +0.28(+0.46%) |
Jun 30, 2017 | 59.48 | 59.93 | 59.39 | 59.40 | 1,984,986 | -0.11(-0.19%) |
Jun 29, 2017 | 60.06 | 60.26 | 59.09 | 59.52 | 1,871,463 | -0.43(-0.71%) |
Jun 28, 2017 | 59.99 | 60.43 | 59.62 | 59.94 | 1,717,124 | +0.18(+0.30%) |
Jun 27, 2017 | 59.73 | 60.18 | 59.63 | 59.76 | 2,446,846 | +0.04(+0.06%) |
Jun 26, 2017 | 59.87 | 59.92 | 59.27 | 59.73 | 2,007,553 | -0.06(-0.10%) |
Jun 23, 2017 | 60.47 | 60.49 | 59.50 | 59.78 | 5,476,960 | -0.70(-1.15%) |
Jun 22, 2017 | 59.99 | 60.79 | 59.81 | 60.48 | 2,498,449 | +0.49(+0.81%) |
Jun 21, 2017 | 60.12 | 60.45 | 59.84 | 59.99 | 2,481,481 | +0.00(+0.00%) |
Jun 20, 2017 | 60.35 | 60.80 | 59.85 | 59.99 | 2,181,603 | -0.03(-0.05%) |
Jun 19, 2017 | 59.88 | 60.27 | 59.79 | 60.02 | 1,931,726 | +0.46(+0.77%) |
Jun 16, 2017 | 59.74 | 59.99 | 59.29 | 59.56 | 2,962,736 | +0.15(+0.26%) |
Jun 15, 2017 | 58.88 | 59.55 | 58.78 | 59.41 | 1,685,985 | +0.15(+0.26%) |
Jun 14, 2017 | 59.05 | 59.61 | 58.76 | 59.26 | 1,913,455 | +0.26(+0.44%) |
Jun 13, 2017 | 58.77 | 59.33 | 58.01 | 59.00 | 2,107,897 | +0.20(+0.35%) |
Jun 12, 2017 | 59.52 | 59.62 | 58.24 | 58.80 | 4,757,355 | -0.70(-1.18%) |
Jun 09, 2017 | 59.41 | 59.99 | 59.29 | 59.50 | 2,126,739 | +0.01(+0.02%) |
Jun 08, 2017 | 60.36 | 59.38 | 59.49 | 3,368,228 | -0.65(-1.07%) | |
Jun 07, 2017 | 59.82 | 60.29 | 59.75 | 60.14 | 2,003,538 | +0.27(+0.44%) |
Jun 06, 2017 | 59.42 | 59.97 | 59.41 | 59.87 | 2,546,084 | +0.29(+0.49%) |
Jun 05, 2017 | 59.34 | 59.68 | 59.08 | 59.58 | 3,539,240 | +0.16(+0.27%) |
Jun 02, 2017 | 59.68 | 60.18 | 59.31 | 59.42 | 4,323,482 | -0.13(-0.22%) |
Jun 01, 2017 | 59.37 | 59.55 | 58.93 | 59.55 | 3,274,122 | +0.34(+0.58%) |
May 31, 2017 | 59.49 | 59.61 | 59.04 | 59.21 | 3,986,561 | +0.02(+0.03%) |
May 30, 2017 | 59.37 | 59.61 | 58.81 | 59.19 | 3,034,142 | -0.33(-0.56%) |
May 26, 2017 | 59.68 | 60.00 | 59.31 | 59.52 | 2,088,538 | +0.03(+0.05%) |
May 25, 2017 | 59.47 | 59.54 | 59.10 | 59.49 | 3,013,654 | +0.27(+0.45%) |
May 24, 2017 | 58.40 | 59.40 | 58.36 | 59.23 | 4,070,021 | +0.83(+1.42%) |
May 23, 2017 | 57.51 | 58.43 | 57.51 | 58.40 | 3,503,460 | +1.06(+1.86%) |
May 22, 2017 | 57.41 | 57.88 | 57.30 | 57.33 | 3,279,149 | +0.00(+0.00%) |
May 19, 2017 | 57.02 | 57.62 | 56.98 | 57.33 | 2,701,054 | +0.38(+0.67%) |
May 18, 2017 | 56.78 | 57.31 | 56.67 | 56.95 | 1,665,880 | +0.17(+0.30%) |
May 17, 2017 | 57.35 | 57.22 | 56.74 | 56.78 | 2,522,036 | -0.57(-0.99%) |
May 16, 2017 | 57.27 | 57.40 | 56.94 | 57.35 | 1,910,593 | +0.31(+0.55%) |
May 15, 2017 | 56.82 | 57.11 | 56.62 | 57.04 | 2,438,523 | +0.11(+0.20%) |
May 12, 2017 | 57.07 | 57.22 | 56.63 | 56.92 | 3,602,968 | +0.15(+0.27%) |
May 11, 2017 | 56.73 | 56.93 | 56.33 | 56.77 | 3,340,315 | -0.17(-0.30%) |
May 10, 2017 | 56.08 | 57.16 | 56.08 | 56.94 | 4,263,168 | +0.45(+0.79%) |
May 09, 2017 | 55.90 | 56.74 | 55.66 | 56.50 | 3,293,032 | +0.59(+1.05%) |
May 08, 2017 | 56.46 | 56.79 | 55.42 | 55.91 | 3,324,801 | -0.63(-1.11%) |
May 05, 2017 | 55.86 | 56.67 | 55.59 | 56.53 | 7,254,046 | +0.57(+1.02%) |
May 04, 2017 | 52.74 | 56.66 | 52.74 | 55.96 | 7,282,585 | +3.12(+5.90%) |
May 03, 2017 | 53.32 | 53.62 | 52.76 | 52.85 | 6,096,843 | -0.84(-1.56%) |
May 02, 2017 | 53.51 | 53.74 | 53.13 | 53.68 | 3,922,133 | +0.18(+0.34%) |