Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.01 | 58.53 | 57.39 | 58.49 | 2,394,418 | +0.40(+0.68%) |
May 30, 2017 | 57.22 | 58.30 | 56.99 | 58.09 | 2,661,543 | +1.06(+1.86%) |
May 26, 2017 | 57.47 | 57.62 | 56.99 | 57.03 | 1,683,532 | -0.35(-0.62%) |
May 25, 2017 | 58.03 | 58.39 | 57.32 | 57.38 | 2,191,592 | -0.14(-0.24%) |
May 24, 2017 | 58.35 | 58.41 | 57.16 | 57.52 | 2,283,826 | -0.88(-1.51%) |
May 23, 2017 | 59.07 | 59.07 | 58.28 | 58.40 | 2,078,040 | -0.47(-0.79%) |
May 22, 2017 | 59.86 | 60.55 | 58.72 | 58.87 | 3,016,672 | -0.91(-1.52%) |
May 19, 2017 | 61.46 | 61.83 | 58.86 | 59.77 | 4,863,609 | -1.80(-2.93%) |
May 18, 2017 | 64.70 | 65.12 | 60.79 | 61.58 | 5,165,657 | -1.18(-1.88%) |
May 17, 2017 | 63.78 | 63.64 | 61.69 | 62.76 | 4,648,149 | -1.03(-1.61%) |
May 16, 2017 | 66.05 | 66.05 | 63.68 | 63.78 | 3,276,078 | -2.25(-3.41%) |
May 15, 2017 | 65.58 | 66.95 | 65.56 | 66.04 | 2,178,442 | +0.13(+0.20%) |
May 12, 2017 | 68.10 | 68.17 | 65.77 | 65.91 | 3,237,010 | -2.44(-3.57%) |
May 11, 2017 | 71.07 | 71.07 | 67.81 | 68.35 | 2,382,316 | -3.31(-4.62%) |
May 10, 2017 | 72.36 | 72.83 | 71.57 | 71.66 | 1,373,859 | -0.85(-1.17%) |
May 09, 2017 | 70.95 | 72.87 | 70.88 | 72.51 | 1,967,783 | +1.68(+2.38%) |
May 08, 2017 | 71.19 | 72.46 | 70.69 | 70.82 | 1,084,770 | -0.01(-0.01%) |
May 05, 2017 | 69.44 | 71.33 | 69.44 | 70.83 | 1,698,601 | +1.53(+2.20%) |
May 04, 2017 | 69.01 | 69.62 | 68.53 | 69.31 | 1,854,705 | +0.41(+0.59%) |
May 03, 2017 | 69.61 | 69.81 | 68.32 | 68.90 | 1,917,652 | -0.81(-1.16%) |
May 02, 2017 | 68.66 | 69.87 | 68.50 | 69.71 | 1,085,032 | +1.29(+1.89%) |
May 01, 2017 | 69.80 | 69.80 | 68.39 | 68.42 | 705,704 | -1.22(-1.75%) |
Apr 28, 2017 | 70.96 | 70.96 | 69.41 | 69.63 | 798,570 | -1.47(-2.06%) |
Apr 27, 2017 | 70.31 | 71.23 | 69.66 | 71.10 | 1,154,515 | +1.07(+1.53%) |
Apr 26, 2017 | 69.70 | 70.63 | 69.54 | 70.03 | 1,007,125 | +0.53(+0.76%) |
Apr 25, 2017 | 68.80 | 69.53 | 68.48 | 69.50 | 1,032,849 | +0.83(+1.21%) |
Apr 24, 2017 | 68.84 | 69.10 | 68.37 | 68.68 | 1,671,790 | +0.60(+0.87%) |
Apr 21, 2017 | 68.73 | 68.73 | 67.54 | 68.08 | 1,580,468 | -0.69(-1.00%) |
Apr 20, 2017 | 68.41 | 69.29 | 68.23 | 68.77 | 1,541,670 | -0.24(-0.35%) |
Apr 19, 2017 | 68.88 | 69.44 | 68.37 | 69.01 | 1,611,565 | +0.41(+0.59%) |
Apr 18, 2017 | 68.60 | 69.00 | 68.46 | 68.61 | 501,092 | -0.41(-0.59%) |
Apr 17, 2017 | 68.33 | 69.06 | 68.06 | 69.01 | 585,910 | +0.73(+1.07%) |
Apr 13, 2017 | 69.38 | 69.44 | 68.12 | 68.28 | 765,683 | -0.89(-1.28%) |
Apr 12, 2017 | 69.31 | 69.60 | 68.89 | 69.17 | 849,477 | -0.13(-0.19%) |
Apr 11, 2017 | 69.55 | 69.83 | 68.32 | 69.30 | 740,663 | -0.17(-0.25%) |
Apr 10, 2017 | 68.58 | 70.53 | 68.58 | 69.47 | 1,306,043 | +1.08(+1.58%) |
Apr 07, 2017 | 69.41 | 69.44 | 68.26 | 68.39 | 1,647,781 | -1.23(-1.77%) |
Apr 06, 2017 | 68.88 | 71.01 | 68.88 | 69.63 | 1,781,610 | +1.03(+1.50%) |
Apr 05, 2017 | 67.23 | 69.37 | 67.18 | 68.60 | 2,321,325 | +1.54(+2.29%) |
Apr 04, 2017 | 69.88 | 70.19 | 66.16 | 67.06 | 2,530,466 | -3.13(-4.46%) |
Apr 03, 2017 | 70.59 | 70.81 | 69.85 | 70.19 | 1,709,831 | -0.22(-0.31%) |
Mar 31, 2017 | 70.76 | 70.98 | 70.11 | 70.41 | 1,148,456 | -0.24(-0.34%) |
Mar 30, 2017 | 71.39 | 72.10 | 70.47 | 70.65 | 1,242,385 | -0.92(-1.29%) |
Mar 29, 2017 | 69.77 | 71.83 | 69.77 | 71.57 | 1,481,525 | +1.57(+2.24%) |
Mar 28, 2017 | 68.94 | 70.24 | 68.74 | 70.00 | 987,130 | +1.05(+1.53%) |
Mar 27, 2017 | 67.67 | 69.04 | 67.55 | 68.95 | 1,024,235 | +0.58(+0.85%) |
Mar 24, 2017 | 67.88 | 68.74 | 67.66 | 68.37 | 1,247,319 | +0.45(+0.66%) |
Mar 23, 2017 | 68.22 | 68.56 | 67.49 | 67.92 | 1,198,900 | +0.87(+1.29%) |
Mar 22, 2017 | 66.81 | 67.20 | 66.35 | 67.06 | 1,058,720 | -0.02(-0.03%) |
Mar 21, 2017 | 68.38 | 68.48 | 66.42 | 67.07 | 1,679,627 | -1.05(-1.55%) |
Mar 20, 2017 | 69.20 | 69.20 | 67.91 | 68.13 | 1,191,782 | -1.06(-1.54%) |
Mar 17, 2017 | 69.66 | 69.74 | 68.56 | 69.19 | 1,850,318 | -0.29(-0.42%) |
Mar 16, 2017 | 69.41 | 70.00 | 69.13 | 69.48 | 711,734 | -0.18(-0.26%) |
Mar 15, 2017 | 68.58 | 69.94 | 68.58 | 69.66 | 1,214,337 | +1.05(+1.52%) |
Mar 14, 2017 | 68.32 | 68.88 | 67.92 | 68.62 | 819,217 | +0.38(+0.55%) |
Mar 13, 2017 | 68.96 | 69.17 | 67.62 | 68.24 | 1,227,844 | -0.61(-0.88%) |
Mar 10, 2017 | 68.43 | 69.19 | 68.22 | 68.85 | 907,594 | +0.53(+0.78%) |
Mar 09, 2017 | 68.81 | 68.91 | 68.08 | 68.32 | 1,141,484 | -0.64(-0.93%) |
Mar 08, 2017 | 68.02 | 69.18 | 67.84 | 68.96 | 1,543,405 | +1.11(+1.63%) |
Mar 07, 2017 | 67.99 | 68.23 | 67.20 | 67.85 | 1,676,449 | -0.51(-0.74%) |
Mar 06, 2017 | 68.41 | 68.62 | 67.73 | 68.36 | 1,318,674 | -0.05(-0.08%) |
Mar 03, 2017 | 69.15 | 69.61 | 67.95 | 68.41 | 1,431,909 | -0.79(-1.14%) |
Mar 02, 2017 | 68.72 | 69.52 | 68.46 | 69.20 | 2,049,578 | +0.12(+0.17%) |