Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 73.11 | 74.00 | 71.93 | 73.81 | 174,638 | +1.16(+1.59%) |
May 30, 2017 | 72.01 | 72.89 | 71.62 | 72.65 | 96,838 | +0.41(+0.57%) |
May 26, 2017 | 72.19 | 72.32 | 71.70 | 72.24 | 141,207 | +0.05(+0.08%) |
May 25, 2017 | 73.26 | 73.73 | 71.97 | 72.19 | 234,383 | -0.62(-0.85%) |
May 24, 2017 | 73.63 | 74.06 | 72.58 | 72.81 | 146,688 | -0.57(-0.78%) |
May 23, 2017 | 72.79 | 73.79 | 72.05 | 73.38 | 231,079 | +0.85(+1.17%) |
May 22, 2017 | 71.28 | 72.65 | 70.58 | 72.53 | 167,996 | +2.10(+2.98%) |
May 19, 2017 | 70.55 | 71.50 | 70.31 | 70.43 | 151,445 | +0.23(+0.32%) |
May 18, 2017 | 69.91 | 70.68 | 69.58 | 70.20 | 148,922 | +0.29(+0.41%) |
May 17, 2017 | 71.51 | 71.46 | 69.52 | 69.91 | 184,780 | -1.59(-2.23%) |
May 16, 2017 | 70.83 | 71.56 | 70.16 | 71.51 | 205,115 | +0.76(+1.08%) |
May 15, 2017 | 71.04 | 71.72 | 70.67 | 70.75 | 95,868 | +0.10(+0.14%) |
May 12, 2017 | 71.30 | 71.30 | 70.43 | 70.65 | 134,495 | -0.88(-1.23%) |
May 11, 2017 | 70.38 | 71.66 | 69.54 | 71.53 | 189,169 | +0.97(+1.37%) |
May 10, 2017 | 70.09 | 71.06 | 69.22 | 70.56 | 305,508 | +0.03(+0.04%) |
May 09, 2017 | 70.87 | 71.23 | 70.26 | 70.53 | 143,666 | -0.62(-0.87%) |
May 08, 2017 | 71.54 | 72.10 | 70.79 | 71.15 | 115,263 | -0.63(-0.88%) |
May 05, 2017 | 71.74 | 72.09 | 71.07 | 71.78 | 399,065 | +0.24(+0.34%) |
May 04, 2017 | 71.57 | 71.72 | 70.37 | 71.54 | 238,621 | -0.01(-0.01%) |
May 03, 2017 | 71.29 | 71.65 | 70.49 | 71.54 | 162,853 | -0.03(-0.04%) |
May 02, 2017 | 71.17 | 71.65 | 70.30 | 71.57 | 301,396 | +0.65(+0.92%) |
May 01, 2017 | 71.10 | 71.15 | 69.94 | 70.92 | 326,840 | +0.39(+0.55%) |
Apr 28, 2017 | 73.27 | 73.27 | 70.46 | 70.53 | 1,488,657 | -2.46(-3.36%) |
Apr 27, 2017 | 73.16 | 74.40 | 72.35 | 72.98 | 374,243 | -0.29(-0.40%) |
Apr 26, 2017 | 68.02 | 73.71 | 68.02 | 73.27 | 933,588 | +6.91(+10.42%) |
Apr 25, 2017 | 66.33 | 67.53 | 65.95 | 66.36 | 439,700 | +0.82(+1.24%) |
Apr 24, 2017 | 63.94 | 65.74 | 63.10 | 65.55 | 290,190 | +2.56(+4.07%) |
Apr 21, 2017 | 62.99 | 63.24 | 61.93 | 62.98 | 195,823 | +0.05(+0.09%) |
Apr 20, 2017 | 62.24 | 63.03 | 61.53 | 62.93 | 164,112 | +1.11(+1.79%) |
Apr 19, 2017 | 62.37 | 62.37 | 61.46 | 61.82 | 169,352 | -0.24(-0.39%) |
Apr 18, 2017 | 60.88 | 62.21 | 60.72 | 62.07 | 157,009 | +0.70(+1.14%) |
Apr 17, 2017 | 60.58 | 61.42 | 60.50 | 61.37 | 118,370 | +0.86(+1.42%) |
Apr 13, 2017 | 61.64 | 61.64 | 60.50 | 60.51 | 127,322 | -1.17(-1.89%) |
Apr 12, 2017 | 62.80 | 62.80 | 61.59 | 61.68 | 108,076 | -1.36(-2.16%) |
Apr 11, 2017 | 61.80 | 63.04 | 61.77 | 63.04 | 131,232 | +1.00(+1.61%) |
Apr 10, 2017 | 61.92 | 63.11 | 61.61 | 62.04 | 156,177 | +0.27(+0.44%) |
Apr 07, 2017 | 62.33 | 63.03 | 61.64 | 61.77 | 188,472 | -0.73(-1.17%) |
Apr 06, 2017 | 61.51 | 62.52 | 61.18 | 62.50 | 133,461 | +1.05(+1.71%) |
Apr 05, 2017 | 62.54 | 63.12 | 61.39 | 61.45 | 131,801 | -0.67(-1.08%) |
Apr 04, 2017 | 62.82 | 63.06 | 61.73 | 62.12 | 145,809 | -0.76(-1.21%) |
Apr 03, 2017 | 64.31 | 65.20 | 62.61 | 62.88 | 179,682 | -1.16(-1.81%) |
Mar 31, 2017 | 63.20 | 64.76 | 63.20 | 64.04 | 220,851 | +0.92(+1.46%) |
Mar 30, 2017 | 62.64 | 63.25 | 62.22 | 63.12 | 182,615 | +0.53(+0.84%) |
Mar 29, 2017 | 62.52 | 62.76 | 61.96 | 62.59 | 147,372 | -0.07(-0.12%) |
Mar 28, 2017 | 61.92 | 62.77 | 61.43 | 62.67 | 186,237 | +0.53(+0.86%) |
Mar 27, 2017 | 61.33 | 62.39 | 60.75 | 62.13 | 91,744 | -0.15(-0.25%) |
Mar 24, 2017 | 63.06 | 63.48 | 62.00 | 62.29 | 82,155 | -0.57(-0.91%) |
Mar 23, 2017 | 62.24 | 63.33 | 62.13 | 62.86 | 115,412 | +0.86(+1.39%) |
Mar 22, 2017 | 61.86 | 62.68 | 61.61 | 62.00 | 104,774 | +0.12(+0.19%) |
Mar 21, 2017 | 64.22 | 64.22 | 61.83 | 61.88 | 231,738 | -1.77(-2.78%) |
Mar 20, 2017 | 64.50 | 64.51 | 63.39 | 63.64 | 107,747 | -0.86(-1.33%) |
Mar 17, 2017 | 63.64 | 64.79 | 62.95 | 64.50 | 520,865 | +0.92(+1.45%) |
Mar 16, 2017 | 63.64 | 64.18 | 63.47 | 63.58 | 172,106 | -0.01(-0.01%) |
Mar 15, 2017 | 62.10 | 63.85 | 62.10 | 63.59 | 244,091 | +1.72(+2.78%) |
Mar 14, 2017 | 61.56 | 62.25 | 61.00 | 61.87 | 227,986 | -0.19(-0.31%) |
Mar 13, 2017 | 62.80 | 61.90 | 62.06 | 214,244 | -0.44(-0.71%) | |
Mar 10, 2017 | 63.42 | 63.42 | 61.95 | 62.50 | 240,912 | -0.12(-0.19%) |
Mar 09, 2017 | 63.54 | 64.26 | 62.46 | 62.62 | 148,328 | -0.89(-1.40%) |
Mar 08, 2017 | 64.02 | 64.37 | 63.21 | 63.51 | 237,051 | -0.68(-1.06%) |
Mar 07, 2017 | 65.78 | 65.78 | 63.99 | 64.19 | 263,382 | -1.67(-2.53%) |
Mar 06, 2017 | 65.69 | 66.18 | 65.42 | 65.85 | 192,160 | -0.17(-0.26%) |
Mar 03, 2017 | 66.59 | 66.90 | 65.57 | 66.03 | 190,187 | -0.93(-1.39%) |
Mar 02, 2017 | 66.50 | 67.62 | 65.90 | 66.96 | 233,476 | +0.43(+0.64%) |