Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.95 | 67.20 | 65.31 | 66.10 | 190,197 | -0.75(-1.12%) |
May 30, 2017 | 66.45 | 67.40 | 66.40 | 66.85 | 163,363 | -0.10(-0.15%) |
May 26, 2017 | 67.75 | 68.65 | 66.00 | 66.95 | 274,350 | -1.00(-1.47%) |
May 25, 2017 | 68.20 | 68.55 | 67.10 | 67.95 | 147,120 | +0.40(+0.59%) |
May 24, 2017 | 69.55 | 69.90 | 67.35 | 67.55 | 199,410 | -2.00(-2.88%) |
May 23, 2017 | 70.00 | 70.20 | 69.30 | 69.55 | 160,372 | -0.30(-0.43%) |
May 22, 2017 | 68.80 | 70.00 | 68.50 | 69.85 | 213,552 | +1.60(+2.34%) |
May 19, 2017 | 67.65 | 69.45 | 67.58 | 68.25 | 430,404 | +1.35(+2.02%) |
May 18, 2017 | 66.05 | 68.00 | 65.70 | 66.90 | 212,931 | +0.45(+0.68%) |
May 17, 2017 | 67.25 | 67.40 | 65.80 | 66.45 | 235,081 | -1.80(-2.64%) |
May 16, 2017 | 69.70 | 70.08 | 67.75 | 68.25 | 146,981 | -1.40(-2.01%) |
May 15, 2017 | 68.60 | 70.00 | 68.35 | 69.65 | 137,791 | +1.00(+1.46%) |
May 12, 2017 | 69.50 | 69.65 | 67.95 | 68.65 | 185,895 | -1.05(-1.51%) |
May 11, 2017 | 70.90 | 70.90 | 69.10 | 69.70 | 226,566 | -1.55(-2.18%) |
May 10, 2017 | 69.85 | 71.85 | 69.85 | 71.25 | 250,893 | +1.10(+1.57%) |
May 09, 2017 | 70.25 | 70.50 | 69.45 | 70.15 | 216,958 | +0.10(+0.14%) |
May 08, 2017 | 69.75 | 70.45 | 68.95 | 70.05 | 355,631 | +0.10(+0.14%) |
May 05, 2017 | 70.85 | 71.75 | 69.75 | 69.95 | 481,836 | -0.80(-1.13%) |
May 04, 2017 | 68.95 | 71.55 | 67.06 | 70.75 | 1,258,675 | +8.85(+14.30%) |
May 03, 2017 | 63.20 | 63.70 | 61.60 | 61.90 | 442,214 | -1.60(-2.52%) |
May 02, 2017 | 63.60 | 64.95 | 63.30 | 63.50 | 371,849 | +0.00(+0.00%) |
May 01, 2017 | 62.20 | 64.00 | 61.55 | 63.50 | 250,173 | +1.50(+2.42%) |
Apr 28, 2017 | 63.20 | 63.20 | 61.65 | 62.00 | 142,703 | -1.50(-2.36%) |
Apr 27, 2017 | 63.05 | 63.60 | 61.43 | 63.50 | 220,970 | +0.45(+0.71%) |
Apr 26, 2017 | 62.70 | 63.67 | 62.70 | 63.05 | 219,888 | +0.20(+0.32%) |
Apr 25, 2017 | 64.05 | 64.35 | 62.40 | 62.85 | 231,118 | -0.80(-1.26%) |
Apr 24, 2017 | 64.55 | 64.55 | 63.30 | 63.65 | 147,070 | +0.65(+1.03%) |
Apr 21, 2017 | 62.70 | 63.40 | 62.20 | 63.00 | 192,773 | +0.35(+0.56%) |
Apr 20, 2017 | 61.45 | 62.87 | 61.40 | 62.65 | 238,121 | +1.62(+2.66%) |
Apr 19, 2017 | 61.15 | 61.85 | 60.95 | 61.02 | 229,207 | +0.27(+0.45%) |
Apr 18, 2017 | 60.90 | 61.38 | 60.25 | 60.75 | 205,875 | -0.75(-1.22%) |
Apr 17, 2017 | 62.40 | 62.59 | 61.45 | 61.50 | 197,071 | -0.45(-0.73%) |
Apr 13, 2017 | 62.20 | 62.85 | 61.65 | 61.95 | 166,869 | -0.45(-0.72%) |
Apr 12, 2017 | 63.05 | 63.15 | 61.60 | 62.40 | 166,155 | -0.90(-1.42%) |
Apr 11, 2017 | 63.50 | 63.75 | 62.20 | 63.30 | 175,741 | -0.40(-0.63%) |
Apr 10, 2017 | 63.50 | 64.05 | 63.05 | 63.70 | 283,178 | +0.65(+1.03%) |
Apr 07, 2017 | 62.30 | 64.65 | 61.60 | 63.05 | 586,989 | +0.55(+0.88%) |
Apr 06, 2017 | 62.05 | 62.65 | 61.65 | 62.50 | 233,813 | +0.55(+0.89%) |
Apr 05, 2017 | 63.40 | 64.05 | 61.55 | 61.95 | 253,784 | -1.05(-1.67%) |
Apr 04, 2017 | 63.00 | 63.85 | 62.33 | 63.00 | 216,656 | -0.60(-0.94%) |
Apr 03, 2017 | 64.50 | 64.95 | 62.65 | 63.60 | 255,041 | -0.95(-1.47%) |
Mar 31, 2017 | 63.25 | 64.70 | 63.10 | 64.55 | 341,714 | +1.25(+1.97%) |
Mar 30, 2017 | 63.95 | 64.90 | 62.90 | 63.30 | 398,252 | +0.20(+0.32%) |
Mar 29, 2017 | 61.00 | 63.75 | 60.95 | 63.10 | 443,281 | +1.95(+3.19%) |
Mar 28, 2017 | 60.10 | 61.50 | 60.00 | 61.15 | 439,682 | +0.95(+1.58%) |
Mar 27, 2017 | 59.65 | 60.75 | 59.50 | 60.20 | 497,129 | -0.60(-0.99%) |
Mar 24, 2017 | 65.70 | 66.87 | 58.75 | 60.80 | 2,931,666 | -5.90(-8.85%) |
Mar 23, 2017 | 66.55 | 67.00 | 65.75 | 66.70 | 178,807 | +0.15(+0.23%) |
Mar 22, 2017 | 66.20 | 66.70 | 65.25 | 66.55 | 380,909 | -0.25(-0.37%) |
Mar 21, 2017 | 69.60 | 69.85 | 66.50 | 66.80 | 342,693 | -2.55(-3.68%) |
Mar 20, 2017 | 70.35 | 70.83 | 68.01 | 69.35 | 318,186 | -1.00(-1.42%) |
Mar 17, 2017 | 69.55 | 71.35 | 69.50 | 70.35 | 503,358 | +0.45(+0.64%) |
Mar 16, 2017 | 70.30 | 71.32 | 69.55 | 69.90 | 351,315 | +0.25(+0.36%) |
Mar 15, 2017 | 69.10 | 70.00 | 68.90 | 69.65 | 301,830 | +1.05(+1.53%) |
Mar 14, 2017 | 69.35 | 69.70 | 68.00 | 68.60 | 409,789 | -1.20(-1.72%) |
Mar 13, 2017 | 68.30 | 70.30 | 68.22 | 69.80 | 442,959 | +1.35(+1.97%) |
Mar 10, 2017 | 68.25 | 68.95 | 67.90 | 68.45 | 207,990 | +0.55(+0.81%) |
Mar 09, 2017 | 68.00 | 68.70 | 67.61 | 67.90 | 223,685 | -0.05(-0.07%) |
Mar 08, 2017 | 67.40 | 68.60 | 66.85 | 67.95 | 278,626 | +1.20(+1.80%) |
Mar 07, 2017 | 67.95 | 68.45 | 66.55 | 66.75 | 166,809 | -1.40(-2.05%) |
Mar 06, 2017 | 68.00 | 68.15 | 67.30 | 68.15 | 297,284 | +0.35(+0.52%) |
Mar 03, 2017 | 67.50 | 68.90 | 67.45 | 67.80 | 433,333 | +0.20(+0.30%) |
Mar 02, 2017 | 67.95 | 68.20 | 66.45 | 67.60 | 602,719 | +0.95(+1.43%) |