Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 67.16 | 67.96 | 66.16 | 66.48 | 2,672 | -0.92(-1.36%) |
May 30, 2017 | 67.72 | 68.72 | 67.04 | 67.40 | 3,574 | -0.56(-0.82%) |
May 26, 2017 | 67.10 | 68.40 | 67.08 | 67.96 | 2,176 | +1.96(+2.97%) |
May 25, 2017 | 68.96 | 69.88 | 66.00 | 66.00 | 7,380 | -3.00(-4.35%) |
May 24, 2017 | 70.92 | 70.92 | 68.87 | 69.00 | 2,133 | -0.96(-1.37%) |
May 23, 2017 | 68.52 | 70.00 | 68.12 | 69.96 | 4,318 | +1.76(+2.58%) |
May 22, 2017 | 71.84 | 74.40 | 68.08 | 68.20 | 18,773 | -2.40(-3.40%) |
May 19, 2017 | 72.00 | 73.76 | 68.00 | 70.60 | 7,490 | -0.48(-0.68%) |
May 18, 2017 | 72.40 | 72.40 | 70.52 | 71.08 | 3,406 | -1.48(-2.04%) |
May 17, 2017 | 70.88 | 74.80 | 70.88 | 72.56 | 7,241 | +1.52(+2.14%) |
May 16, 2017 | 72.00 | 72.00 | 69.88 | 71.04 | 4,496 | -0.80(-1.11%) |
May 15, 2017 | 68.80 | 72.00 | 68.21 | 71.84 | 4,981 | +2.40(+3.46%) |
May 12, 2017 | 67.55 | 69.88 | 67.55 | 69.44 | 2,568 | +0.12(+0.17%) |
May 11, 2017 | 68.20 | 69.96 | 66.52 | 69.32 | 4,255 | +1.04(+1.52%) |
May 10, 2017 | 68.00 | 71.14 | 67.20 | 68.28 | 7,017 | +0.48(+0.71%) |
May 09, 2017 | 66.56 | 68.00 | 65.96 | 67.80 | 7,071 | +2.64(+4.05%) |
May 08, 2017 | 64.68 | 67.76 | 64.40 | 65.16 | 5,284 | +1.16(+1.81%) |
May 05, 2017 | 65.28 | 66.66 | 64.00 | 64.00 | 9,780 | -1.64(-2.50%) |
May 04, 2017 | 66.24 | 66.72 | 64.88 | 65.64 | 6,923 | +0.52(+0.80%) |
May 03, 2017 | 66.92 | 68.12 | 64.72 | 65.12 | 7,971 | -2.72(-4.01%) |
May 02, 2017 | 66.76 | 68.36 | 65.48 | 67.84 | 7,891 | +2.36(+3.60%) |
May 01, 2017 | 64.64 | 66.64 | 64.64 | 65.48 | 4,121 | +0.08(+0.12%) |
Apr 28, 2017 | 68.56 | 68.56 | 64.92 | 65.40 | 8,887 | -2.28(-3.37%) |
Apr 27, 2017 | 68.20 | 69.76 | 67.40 | 67.68 | 8,640 | -0.32(-0.47%) |
Apr 26, 2017 | 71.11 | 71.28 | 66.86 | 68.00 | 13,381 | -2.08(-2.97%) |
Apr 25, 2017 | 70.24 | 72.72 | 69.20 | 70.08 | 5,657 | +1.24(+1.80%) |
Apr 24, 2017 | 70.96 | 71.48 | 68.80 | 68.84 | 28,235 | -0.12(-0.17%) |
Apr 21, 2017 | 69.21 | 70.32 | 68.84 | 68.96 | 4,395 | +0.24(+0.35%) |
Apr 20, 2017 | 69.00 | 72.72 | 68.25 | 68.72 | 12,008 | -0.44(-0.64%) |
Apr 19, 2017 | 69.48 | 72.33 | 68.24 | 69.16 | 20,341 | +0.92(+1.35%) |
Apr 18, 2017 | 71.67 | 71.67 | 68.08 | 68.24 | 21,916 | -4.16(-5.75%) |
Apr 17, 2017 | 72.36 | 73.96 | 72.04 | 72.40 | 3,269 | +0.04(+0.06%) |
Apr 13, 2017 | 72.00 | 73.80 | 71.80 | 72.36 | 12,737 | +0.12(+0.17%) |
Apr 12, 2017 | 73.52 | 74.72 | 71.20 | 72.24 | 17,269 | +0.64(+0.89%) |
Apr 11, 2017 | 77.92 | 79.48 | 71.44 | 71.60 | 38,381 | -5.36(-6.96%) |
Apr 10, 2017 | 80.00 | 81.25 | 76.80 | 76.96 | 33,336 | -3.76(-4.66%) |
Apr 07, 2017 | 79.16 | 83.20 | 77.36 | 80.72 | 15,503 | +1.04(+1.31%) |
Apr 06, 2017 | 80.16 | 82.68 | 79.68 | 79.68 | 23,678 | -2.00(-2.45%) |
Apr 05, 2017 | 84.00 | 89.44 | 80.89 | 81.68 | 64,702 | -3.80(-4.45%) |
Apr 04, 2017 | 78.52 | 87.04 | 78.52 | 85.48 | 22,715 | +6.96(+8.86%) |
Apr 03, 2017 | 75.56 | 79.60 | 75.56 | 78.52 | 12,368 | +1.64(+2.13%) |
Mar 31, 2017 | 76.00 | 78.00 | 70.40 | 76.88 | 13,534 | +0.40(+0.52%) |
Mar 30, 2017 | 76.48 | 84.24 | 76.00 | 76.48 | 29,625 | +1.12(+1.49%) |
Mar 29, 2017 | 72.40 | 76.99 | 72.40 | 75.36 | 22,290 | +3.68(+5.13%) |
Mar 28, 2017 | 69.12 | 72.80 | 69.00 | 71.68 | 21,923 | +3.60(+5.29%) |
Mar 27, 2017 | 66.20 | 70.20 | 66.20 | 68.08 | 15,898 | +1.08(+1.61%) |
Mar 24, 2017 | 65.96 | 67.16 | 63.60 | 67.00 | 7,180 | +1.08(+1.64%) |
Mar 23, 2017 | 67.64 | 68.72 | 65.00 | 65.92 | 17,444 | -2.44(-3.57%) |
Mar 22, 2017 | 70.00 | 71.32 | 63.20 | 68.36 | 28,286 | -6.08(-8.17%) |
Mar 21, 2017 | 76.00 | 77.92 | 72.44 | 74.44 | 22,002 | +0.80(+1.09%) |
Mar 20, 2017 | 75.40 | 76.04 | 66.72 | 73.64 | 34,210 | -1.68(-2.23%) |
Mar 17, 2017 | 71.40 | 75.96 | 70.48 | 75.32 | 20,700 | +4.56(+6.44%) |
Mar 16, 2017 | 72.72 | 79.60 | 68.68 | 70.76 | 47,641 | -3.56(-4.79%) |
Mar 15, 2017 | 64.72 | 74.68 | 64.24 | 74.32 | 25,458 | +10.28(+16.05%) |
Mar 14, 2017 | 59.36 | 65.16 | 59.00 | 64.04 | 13,495 | +4.28(+7.16%) |
Mar 13, 2017 | 56.80 | 59.88 | 56.08 | 59.76 | 11,646 | +2.96(+5.21%) |
Mar 10, 2017 | 55.20 | 57.08 | 54.88 | 56.80 | 44,625 | +1.60(+2.90%) |
Mar 09, 2017 | 53.56 | 60.84 | 53.49 | 55.20 | 70,602 | +1.24(+2.30%) |
Mar 08, 2017 | 51.60 | 54.28 | 51.56 | 53.96 | 42,509 | +2.40(+4.65%) |
Mar 07, 2017 | 51.52 | 52.28 | 51.52 | 51.56 | 28,910 | +0.16(+0.31%) |
Mar 06, 2017 | 52.40 | 52.40 | 51.40 | 51.40 | 3,132 | -0.92(-1.76%) |
Mar 03, 2017 | 51.40 | 53.12 | 51.40 | 52.32 | 10,352 | +1.44(+2.83%) |
Mar 02, 2017 | 52.40 | 52.48 | 50.88 | 50.88 | 6,157 | -1.80(-3.42%) |