Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 92.08 | 93.95 | 91.03 | 93.63 | 1,286,871 | +1.63(+1.77%) |
Jun 29, 2017 | 93.30 | 94.12 | 91.50 | 92.00 | 1,185,164 | -1.56(-1.67%) |
Jun 28, 2017 | 90.50 | 93.66 | 88.81 | 93.56 | 2,053,737 | +3.60(+4.00%) |
Jun 27, 2017 | 94.30 | 94.30 | 89.79 | 89.96 | 1,952,224 | -4.50(-4.76%) |
Jun 26, 2017 | 95.01 | 95.33 | 90.63 | 94.46 | 1,726,989 | -0.54(-0.57%) |
Jun 23, 2017 | 92.33 | 95.00 | 2,536,243 | -1.78(-1.84%) | ||
Jun 22, 2017 | 94.80 | 96.91 | 92.96 | 96.78 | 2,187,890 | +2.49(+2.64%) |
Jun 21, 2017 | 89.03 | 94.97 | 86.70 | 94.29 | 7,037,905 | +5.61(+6.33%) |
Jun 20, 2017 | 88.31 | 92.50 | 87.35 | 88.68 | 5,925,096 | +0.80(+0.91%) |
Jun 19, 2017 | 87.80 | 91.00 | 84.08 | 87.88 | 13,812,703 | +27.91(+46.54%) |
Jun 16, 2017 | 59.74 | 60.74 | 58.19 | 59.97 | 1,968,734 | +0.27(+0.45%) |
Jun 15, 2017 | 62.22 | 62.85 | 58.85 | 59.70 | 1,497,073 | -3.61(-5.70%) |
Jun 14, 2017 | 62.91 | 64.03 | 61.62 | 63.31 | 1,457,175 | +0.32(+0.51%) |
Jun 13, 2017 | 61.72 | 63.04 | 60.14 | 62.99 | 2,224,813 | +2.90(+4.83%) |
Jun 12, 2017 | 60.25 | 61.40 | 58.88 | 60.09 | 1,289,081 | -0.34(-0.56%) |
Jun 09, 2017 | 60.00 | 60.56 | 58.27 | 60.43 | 1,874,871 | +0.87(+1.46%) |
Jun 08, 2017 | 59.52 | 60.84 | 57.44 | 59.56 | 1,412,383 | +0.24(+0.40%) |
Jun 07, 2017 | 57.59 | 59.37 | 57.50 | 59.32 | 1,025,766 | +2.07(+3.62%) |
Jun 06, 2017 | 56.58 | 57.78 | 55.36 | 57.25 | 1,041,637 | +0.60(+1.06%) |
Jun 05, 2017 | 57.36 | 58.40 | 55.98 | 56.65 | 1,716,830 | -0.94(-1.63%) |
Jun 02, 2017 | 55.62 | 58.33 | 54.16 | 57.59 | 1,630,033 | +2.38(+4.31%) |
Jun 01, 2017 | 52.40 | 56.64 | 52.09 | 55.21 | 2,268,646 | +3.55(+6.87%) |
May 31, 2017 | 52.18 | 52.89 | 49.88 | 51.66 | 1,604,547 | -0.59(-1.13%) |
May 30, 2017 | 52.15 | 53.33 | 51.83 | 52.25 | 973,857 | +0.08(+0.15%) |
May 26, 2017 | 54.91 | 55.04 | 51.73 | 52.17 | 1,110,688 | -2.87(-5.21%) |
May 25, 2017 | 55.90 | 55.90 | 54.82 | 55.04 | 744,006 | -0.44(-0.79%) |
May 24, 2017 | 54.97 | 55.62 | 53.54 | 55.48 | 1,124,712 | +0.50(+0.91%) |
May 23, 2017 | 54.30 | 55.65 | 53.22 | 54.98 | 841,213 | +0.54(+0.99%) |
May 22, 2017 | 52.56 | 54.71 | 52.50 | 54.44 | 1,383,963 | +2.20(+4.21%) |
May 19, 2017 | 55.31 | 55.92 | 52.20 | 52.24 | 1,947,522 | -2.39(-4.37%) |
May 18, 2017 | 50.60 | 54.97 | 50.42 | 54.63 | 2,273,457 | +4.13(+8.18%) |
May 17, 2017 | 51.29 | 51.93 | 48.97 | 50.50 | 2,901,776 | +0.94(+1.90%) |
May 16, 2017 | 48.63 | 49.67 | 48.11 | 49.56 | 1,451,452 | +1.05(+2.16%) |
May 15, 2017 | 47.33 | 48.89 | 47.33 | 48.51 | 1,559,473 | +0.91(+1.91%) |
May 12, 2017 | 45.84 | 48.72 | 45.50 | 47.60 | 1,248,027 | +1.67(+3.64%) |
May 11, 2017 | 46.88 | 46.95 | 45.42 | 45.93 | 1,211,705 | -1.29(-2.73%) |
May 10, 2017 | 48.08 | 48.46 | 47.04 | 47.22 | 1,249,051 | -0.77(-1.60%) |
May 09, 2017 | 47.62 | 49.33 | 46.88 | 47.99 | 1,866,613 | +0.30(+0.63%) |
May 08, 2017 | 50.25 | 50.43 | 46.96 | 47.69 | 1,888,886 | -2.68(-5.32%) |
May 05, 2017 | 51.51 | 51.95 | 49.05 | 50.37 | 1,882,936 | -0.99(-1.93%) |
May 04, 2017 | 55.76 | 57.46 | 48.90 | 51.36 | 4,283,905 | -1.94(-3.64%) |
May 03, 2017 | 55.19 | 55.47 | 52.86 | 53.30 | 2,210,251 | -2.02(-3.65%) |
May 02, 2017 | 58.40 | 59.07 | 54.67 | 55.32 | 1,617,162 | -2.53(-4.37%) |
May 01, 2017 | 58.29 | 58.95 | 57.30 | 57.85 | 1,001,207 | -0.04(-0.07%) |
Apr 28, 2017 | 58.33 | 59.24 | 56.76 | 57.89 | 1,237,181 | -0.32(-0.55%) |
Apr 27, 2017 | 58.75 | 59.70 | 57.73 | 58.21 | 719,845 | -0.43(-0.73%) |
Apr 26, 2017 | 57.95 | 59.00 | 56.60 | 58.64 | 795,016 | +0.78(+1.35%) |
Apr 25, 2017 | 57.31 | 59.46 | 57.31 | 57.86 | 1,241,759 | +0.94(+1.65%) |
Apr 24, 2017 | 55.11 | 56.94 | 54.46 | 56.92 | 1,426,278 | +2.53(+4.65%) |
Apr 21, 2017 | 55.01 | 55.89 | 54.15 | 54.39 | 950,436 | -0.71(-1.29%) |
Apr 20, 2017 | 54.89 | 56.46 | 54.59 | 55.10 | 1,263,535 | +0.66(+1.21%) |
Apr 19, 2017 | 56.92 | 56.95 | 54.05 | 54.44 | 1,119,288 | -1.69(-3.01%) |
Apr 18, 2017 | 57.68 | 57.68 | 55.72 | 56.13 | 905,363 | -1.25(-2.18%) |
Apr 17, 2017 | 55.55 | 57.58 | 54.63 | 57.38 | 1,371,980 | +1.21(+2.15%) |
Apr 13, 2017 | 53.61 | 57.62 | 53.10 | 56.17 | 1,946,731 | +2.43(+4.52%) |
Apr 12, 2017 | 54.17 | 55.22 | 53.59 | 53.74 | 906,020 | -0.74(-1.36%) |
Apr 11, 2017 | 55.12 | 55.94 | 53.40 | 54.48 | 1,694,889 | -0.72(-1.30%) |
Apr 10, 2017 | 55.45 | 57.68 | 54.83 | 55.20 | 1,323,507 | -0.26(-0.47%) |
Apr 07, 2017 | 56.97 | 57.21 | 53.19 | 55.46 | 3,201,675 | -1.37(-2.41%) |
Apr 06, 2017 | 60.12 | 60.32 | 55.52 | 56.83 | 2,643,412 | -2.82(-4.73%) |
Apr 05, 2017 | 61.46 | 62.66 | 59.52 | 59.65 | 1,190,059 | -1.50(-2.45%) |
Apr 04, 2017 | 60.78 | 61.99 | 60.24 | 61.15 | 928,853 | +0.21(+0.34%) |