Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.73 | 64.36 | 63.41 | 63.92 | 685,882 | +0.18(+0.27%) |
May 30, 2017 | 63.55 | 64.29 | 63.36 | 63.75 | 704,652 | -0.08(-0.12%) |
May 26, 2017 | 64.04 | 64.04 | 63.20 | 63.83 | 571,087 | -0.29(-0.45%) |
May 25, 2017 | 64.46 | 64.67 | 63.66 | 64.11 | 590,858 | -0.07(-0.11%) |
May 24, 2017 | 65.02 | 65.67 | 63.96 | 64.18 | 996,146 | -0.46(-0.72%) |
May 23, 2017 | 63.39 | 65.18 | 62.67 | 64.65 | 945,448 | +2.59(+4.17%) |
May 22, 2017 | 62.92 | 63.31 | 62.01 | 62.06 | 497,855 | -0.63(-1.00%) |
May 19, 2017 | 62.55 | 63.26 | 62.26 | 62.69 | 730,170 | +0.55(+0.88%) |
May 18, 2017 | 62.06 | 63.07 | 61.40 | 62.14 | 658,817 | -0.33(-0.53%) |
May 17, 2017 | 63.31 | 63.04 | 61.91 | 62.47 | 584,626 | -0.84(-1.32%) |
May 16, 2017 | 63.84 | 64.20 | 62.82 | 63.31 | 546,038 | -0.20(-0.32%) |
May 15, 2017 | 63.14 | 63.87 | 63.04 | 63.51 | 540,087 | +0.68(+1.08%) |
May 12, 2017 | 62.72 | 63.33 | 62.37 | 62.83 | 770,401 | -0.58(-0.92%) |
May 11, 2017 | 63.96 | 64.11 | 63.19 | 63.41 | 680,232 | -0.65(-1.02%) |
May 10, 2017 | 64.57 | 65.17 | 63.97 | 64.07 | 1,045,446 | -0.43(-0.66%) |
May 09, 2017 | 65.62 | 65.84 | 64.22 | 64.49 | 815,098 | -1.16(-1.76%) |
May 08, 2017 | 65.24 | 65.82 | 64.94 | 65.65 | 539,876 | +0.02(+0.03%) |
May 05, 2017 | 65.42 | 65.75 | 64.65 | 65.63 | 461,621 | +0.57(+0.87%) |
May 04, 2017 | 65.01 | 65.44 | 64.29 | 65.07 | 581,512 | -0.51(-0.77%) |
May 03, 2017 | 66.92 | 67.05 | 65.29 | 65.57 | 632,241 | -1.99(-2.95%) |
May 02, 2017 | 68.35 | 68.72 | 67.14 | 67.57 | 684,784 | -0.96(-1.40%) |
May 01, 2017 | 68.94 | 69.73 | 68.18 | 68.52 | 458,784 | -0.12(-0.18%) |
Apr 28, 2017 | 70.46 | 70.55 | 68.53 | 68.65 | 688,434 | -1.49(-2.12%) |
Apr 27, 2017 | 68.14 | 71.66 | 67.58 | 70.14 | 1,281,504 | +0.77(+1.10%) |
Apr 26, 2017 | 67.76 | 69.62 | 67.12 | 69.37 | 999,774 | +0.42(+0.61%) |
Apr 25, 2017 | 69.47 | 69.65 | 68.37 | 68.95 | 504,790 | +0.35(+0.51%) |
Apr 24, 2017 | 68.07 | 68.88 | 67.51 | 68.60 | 501,506 | +1.59(+2.38%) |
Apr 21, 2017 | 66.83 | 67.13 | 66.13 | 67.01 | 589,036 | +0.05(+0.08%) |
Apr 20, 2017 | 66.27 | 67.26 | 65.36 | 66.96 | 765,829 | +1.59(+2.44%) |
Apr 19, 2017 | 66.04 | 66.47 | 65.19 | 65.36 | 596,162 | -0.24(-0.36%) |
Apr 18, 2017 | 65.28 | 66.32 | 64.57 | 65.60 | 645,504 | -0.44(-0.66%) |
Apr 17, 2017 | 66.47 | 66.76 | 65.34 | 66.03 | 667,673 | -0.04(-0.07%) |
Apr 13, 2017 | 67.45 | 67.78 | 66.02 | 66.08 | 657,502 | -1.19(-1.77%) |
Apr 12, 2017 | 68.45 | 68.94 | 67.17 | 67.27 | 525,249 | -1.94(-2.81%) |
Apr 11, 2017 | 68.32 | 69.44 | 67.82 | 69.21 | 487,844 | +0.90(+1.31%) |
Apr 10, 2017 | 69.50 | 69.58 | 68.08 | 68.32 | 477,218 | -0.96(-1.38%) |
Apr 07, 2017 | 68.20 | 69.79 | 67.94 | 69.27 | 658,916 | +0.84(+1.23%) |
Apr 06, 2017 | 68.10 | 68.79 | 67.55 | 68.43 | 419,711 | +0.29(+0.42%) |
Apr 05, 2017 | 70.47 | 70.98 | 68.04 | 68.14 | 588,916 | -1.79(-2.55%) |
Apr 04, 2017 | 69.47 | 70.70 | 69.26 | 69.93 | 603,035 | +0.49(+0.70%) |
Apr 03, 2017 | 69.88 | 70.64 | 68.91 | 69.44 | 495,089 | -0.25(-0.36%) |
Mar 31, 2017 | 69.57 | 70.34 | 69.11 | 69.69 | 433,531 | -0.09(-0.12%) |
Mar 30, 2017 | 69.00 | 70.02 | 68.91 | 69.78 | 500,970 | +0.68(+0.98%) |
Mar 29, 2017 | 69.08 | 69.64 | 68.87 | 69.10 | 471,251 | -0.23(-0.33%) |
Mar 28, 2017 | 67.84 | 70.08 | 67.84 | 69.33 | 547,554 | +1.49(+2.20%) |
Mar 27, 2017 | 67.18 | 68.10 | 66.35 | 67.84 | 882,022 | -0.80(-1.17%) |
Mar 24, 2017 | 69.15 | 69.73 | 68.33 | 68.64 | 549,225 | -0.51(-0.73%) |
Mar 23, 2017 | 69.67 | 70.53 | 68.98 | 69.14 | 348,267 | -0.57(-0.82%) |
Mar 22, 2017 | 69.47 | 70.21 | 69.01 | 69.72 | 531,154 | +0.30(+0.44%) |
Mar 21, 2017 | 71.60 | 71.64 | 68.64 | 69.41 | 785,198 | -1.85(-2.60%) |
Mar 20, 2017 | 71.88 | 71.90 | 70.84 | 71.27 | 626,181 | -0.46(-0.64%) |
Mar 17, 2017 | 72.34 | 73.51 | 71.69 | 71.73 | 801,059 | -0.24(-0.33%) |
Mar 16, 2017 | 73.92 | 74.24 | 71.83 | 71.96 | 541,758 | -1.05(-1.44%) |
Mar 15, 2017 | 71.76 | 73.41 | 71.05 | 73.02 | 844,194 | +1.69(+2.37%) |
Mar 14, 2017 | 70.89 | 70.89 | 69.89 | 71.33 | 876,796 | +0.93(+1.32%) |
Mar 13, 2017 | 70.68 | 71.04 | 70.07 | 70.40 | 700,711 | +0.50(+0.71%) |
Mar 10, 2017 | 70.41 | 71.25 | 69.80 | 69.90 | 528,304 | -0.25(-0.36%) |
Mar 09, 2017 | 70.29 | 71.40 | 69.81 | 70.15 | 621,186 | -0.57(-0.80%) |
Mar 08, 2017 | 71.04 | 71.56 | 70.11 | 70.72 | 730,127 | -0.08(-0.11%) |
Mar 07, 2017 | 72.62 | 72.62 | 70.73 | 70.80 | 618,496 | -1.80(-2.48%) |
Mar 06, 2017 | 72.25 | 72.92 | 72.04 | 72.60 | 502,887 | -0.69(-0.95%) |
Mar 03, 2017 | 73.19 | 73.91 | 72.43 | 73.29 | 503,410 | +0.04(+0.06%) |
Mar 02, 2017 | 75.20 | 75.75 | 73.22 | 73.25 | 426,793 | -2.35(-3.10%) |