Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.52 | 61.92 | 59.52 | 61.78 | 109 | +2.16(+3.63%) |
May 30, 2017 | 60.96 | 60.96 | 59.52 | 59.61 | 194 | +0.09(+0.15%) |
May 26, 2017 | 59.04 | 60.96 | 59.04 | 59.52 | 422 | -0.48(-0.80%) |
May 25, 2017 | 60.00 | 60.48 | 60.00 | 60.00 | 944 | -0.48(-0.79%) |
May 24, 2017 | 60.96 | 60.96 | 60.38 | 60.48 | 107 | -0.00(-0.01%) |
May 23, 2017 | 59.04 | 61.33 | 59.04 | 60.48 | 314 | +1.44(+2.44%) |
May 22, 2017 | 60.00 | 60.00 | 59.04 | 59.04 | 468 | -0.48(-0.81%) |
May 19, 2017 | 60.48 | 61.44 | 59.52 | 59.52 | 861 | -0.48(-0.80%) |
May 18, 2017 | 62.40 | 62.40 | 60.00 | 60.00 | 106 | -2.40(-3.85%) |
May 17, 2017 | 62.40 | 63.84 | 60.96 | 62.40 | 1,165 | -0.48(-0.76%) |
May 16, 2017 | 62.40 | 63.19 | 59.52 | 62.88 | 800 | +1.92(+3.14%) |
May 15, 2017 | 60.48 | 60.96 | 60.00 | 60.96 | 125 | +0.42(+0.69%) |
May 12, 2017 | 61.44 | 61.92 | 60.48 | 60.54 | 32 | -0.90(-1.46%) |
May 11, 2017 | 62.40 | 62.40 | 61.44 | 61.44 | 344 | -0.48(-0.78%) |
May 10, 2017 | 61.92 | 62.40 | 61.44 | 61.92 | 81 | +0.48(+0.78%) |
May 09, 2017 | 62.40 | 63.84 | 61.44 | 61.44 | 800 | -1.44(-2.29%) |
May 08, 2017 | 63.96 | 63.96 | 61.44 | 62.88 | 366 | -0.96(-1.50%) |
May 05, 2017 | 62.88 | 64.32 | 62.88 | 63.84 | 873 | +1.44(+2.31%) |
May 04, 2017 | 61.44 | 63.96 | 61.44 | 62.40 | 142 | -0.96(-1.52%) |
May 03, 2017 | 64.80 | 64.80 | 60.96 | 63.36 | 98 | -0.48(-0.76%) |
May 02, 2017 | 62.39 | 64.80 | 61.92 | 63.84 | 1,055 | +2.40(+3.91%) |
May 01, 2017 | 60.96 | 63.05 | 60.96 | 61.44 | 146 | +0.00(+0.00%) |
Apr 28, 2017 | 61.44 | 61.92 | 60.96 | 61.44 | 452 | +0.00(+0.00%) |
Apr 27, 2017 | 62.40 | 63.37 | 61.44 | 61.44 | 365 | +0.00(+0.00%) |
Apr 26, 2017 | 61.93 | 62.40 | 60.96 | 61.44 | 73 | +0.48(+0.78%) |
Apr 25, 2017 | 59.52 | 62.88 | 59.52 | 60.96 | 1,062 | +0.96(+1.61%) |
Apr 24, 2017 | 61.44 | 61.44 | 60.00 | 60.00 | 1,801 | -1.92(-3.10%) |
Apr 21, 2017 | 62.00 | 62.88 | 61.44 | 61.92 | 745 | -0.96(-1.53%) |
Apr 20, 2017 | 63.36 | 63.36 | 61.92 | 62.88 | 97 | +0.52(+0.84%) |
Apr 19, 2017 | 62.40 | 62.88 | 61.44 | 62.36 | 715 | -1.48(-2.32%) |
Apr 18, 2017 | 65.28 | 65.28 | 62.40 | 63.84 | 773 | +0.48(+0.76%) |
Apr 17, 2017 | 63.84 | 66.24 | 62.40 | 63.36 | 530 | -0.48(-0.75%) |
Apr 13, 2017 | 64.80 | 66.72 | 62.40 | 63.84 | 765 | -0.48(-0.75%) |
Apr 12, 2017 | 65.52 | 66.24 | 64.32 | 64.32 | 103 | +0.96(+1.52%) |
Apr 11, 2017 | 62.88 | 66.24 | 61.44 | 63.36 | 306 | -1.41(-2.17%) |
Apr 10, 2017 | 63.84 | 64.77 | 63.51 | 64.77 | 496 | +0.93(+1.45%) |
Apr 07, 2017 | 64.32 | 65.28 | 63.84 | 63.84 | 381 | +0.00(+0.00%) |
Apr 06, 2017 | 64.80 | 65.76 | 63.84 | 63.84 | 603 | -1.92(-2.91%) |
Apr 05, 2017 | 66.55 | 67.10 | 64.80 | 65.76 | 531 | +0.48(+0.73%) |
Apr 04, 2017 | 66.72 | 67.63 | 64.82 | 65.28 | 496 | -1.44(-2.16%) |
Apr 03, 2017 | 64.80 | 69.12 | 64.80 | 66.72 | 1,235 | +1.44(+2.21%) |
Mar 31, 2017 | 62.40 | 66.24 | 62.40 | 65.28 | 1,963 | +1.92(+3.03%) |
Mar 30, 2017 | 65.28 | 79.20 | 62.88 | 63.36 | 22,959 | +2.88(+4.76%) |
Mar 29, 2017 | 60.72 | 61.44 | 60.00 | 60.48 | 386 | +0.00(+0.00%) |
Mar 28, 2017 | 62.40 | 62.40 | 60.00 | 60.48 | 303 | +0.00(+0.00%) |
Mar 27, 2017 | 60.48 | 62.40 | 60.00 | 60.48 | 98 | -0.96(-1.56%) |
Mar 24, 2017 | 60.00 | 64.32 | 60.00 | 61.44 | 568 | +0.96(+1.59%) |
Mar 23, 2017 | 61.44 | 68.16 | 60.00 | 60.48 | 625 | -0.48(-0.79%) |
Mar 22, 2017 | 64.32 | 64.32 | 60.00 | 60.96 | 906 | -3.84(-5.93%) |
Mar 21, 2017 | 68.16 | 69.12 | 64.32 | 64.80 | 3,550 | -2.28(-3.40%) |
Mar 20, 2017 | 64.80 | 69.12 | 63.84 | 67.08 | 6,913 | +2.28(+3.52%) |
Mar 17, 2017 | 62.40 | 65.76 | 61.92 | 64.80 | 1,962 | +0.48(+0.75%) |
Mar 16, 2017 | 62.32 | 65.28 | 61.92 | 64.32 | 1,454 | +2.02(+3.24%) |
Mar 15, 2017 | 63.36 | 64.32 | 60.96 | 62.30 | 2,018 | -0.10(-0.15%) |
Mar 14, 2017 | 58.08 | 62.40 | 57.70 | 62.40 | 1,743 | +4.32(+7.44%) |
Mar 13, 2017 | 57.82 | 59.52 | 57.60 | 58.08 | 450 | -0.48(-0.82%) |
Mar 10, 2017 | 58.56 | 58.56 | 57.12 | 58.56 | 276 | +0.00(+0.00%) |
Mar 09, 2017 | 57.12 | 59.04 | 57.05 | 58.56 | 2,948 | +1.92(+3.39%) |
Mar 08, 2017 | 54.72 | 57.60 | 54.72 | 56.64 | 702 | +1.44(+2.61%) |
Mar 07, 2017 | 55.68 | 56.52 | 54.72 | 55.20 | 953 | -1.92(-3.36%) |
Mar 06, 2017 | 57.12 | 58.56 | 55.68 | 57.12 | 1,296 | +0.48(+0.85%) |
Mar 03, 2017 | 56.16 | 57.60 | 55.71 | 56.64 | 563 | +0.96(+1.72%) |
Mar 02, 2017 | 58.56 | 59.04 | 55.68 | 55.68 | 2,776 | -1.57(-2.75%) |