Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.25 | 66.75 | 64.80 | 66.45 | 33,658 | -0.45(-0.67%) |
May 30, 2017 | 66.00 | 67.45 | 65.30 | 66.90 | 10,243 | +0.45(+0.68%) |
May 26, 2017 | 65.80 | 66.80 | 64.50 | 66.45 | 6,653 | +0.70(+1.06%) |
May 25, 2017 | 64.75 | 66.70 | 64.75 | 65.75 | 9,174 | +1.10(+1.70%) |
May 24, 2017 | 63.45 | 65.00 | 63.15 | 64.65 | 6,226 | +1.45(+2.29%) |
May 23, 2017 | 64.50 | 65.24 | 62.85 | 63.20 | 11,335 | -0.80(-1.25%) |
May 22, 2017 | 64.05 | 64.25 | 63.50 | 64.00 | 2,771 | +0.45(+0.71%) |
May 19, 2017 | 62.95 | 64.85 | 62.35 | 63.55 | 17,243 | -0.04(-0.06%) |
May 18, 2017 | 62.20 | 63.95 | 61.98 | 63.59 | 10,703 | +1.04(+1.66%) |
May 17, 2017 | 64.05 | 64.53 | 62.35 | 62.55 | 9,351 | -2.40(-3.70%) |
May 16, 2017 | 64.05 | 65.25 | 63.25 | 64.95 | 10,119 | +1.20(+1.88%) |
May 15, 2017 | 64.00 | 64.10 | 63.30 | 63.75 | 3,077 | +0.60(+0.95%) |
May 12, 2017 | 62.40 | 64.40 | 61.90 | 63.15 | 8,237 | -0.10(-0.16%) |
May 11, 2017 | 64.40 | 64.95 | 62.65 | 63.25 | 5,137 | -0.80(-1.25%) |
May 10, 2017 | 64.08 | 64.75 | 64.00 | 64.05 | 5,754 | +0.05(+0.08%) |
May 09, 2017 | 65.22 | 65.40 | 64.00 | 64.00 | 2,494 | -1.00(-1.54%) |
May 08, 2017 | 65.50 | 65.75 | 64.50 | 65.00 | 4,027 | -0.45(-0.69%) |
May 05, 2017 | 66.70 | 66.70 | 65.45 | 65.45 | 2,333 | -0.05(-0.08%) |
May 04, 2017 | 67.50 | 67.50 | 65.50 | 65.50 | 2,161 | -0.70(-1.06%) |
May 03, 2017 | 66.90 | 66.95 | 65.80 | 66.20 | 3,457 | +0.00(+0.00%) |
May 02, 2017 | 66.50 | 67.00 | 66.20 | 66.20 | 3,267 | -0.10(-0.15%) |
May 01, 2017 | 67.35 | 67.50 | 65.95 | 66.30 | 6,045 | -1.05(-1.56%) |
Apr 28, 2017 | 68.25 | 68.95 | 67.30 | 67.35 | 6,171 | -1.15(-1.68%) |
Apr 27, 2017 | 68.75 | 69.60 | 67.85 | 68.50 | 6,745 | -0.40(-0.58%) |
Apr 26, 2017 | 67.30 | 69.50 | 67.30 | 68.90 | 9,973 | +1.55(+2.30%) |
Apr 25, 2017 | 66.10 | 67.77 | 66.10 | 67.35 | 13,544 | +1.25(+1.89%) |
Apr 24, 2017 | 66.65 | 66.90 | 65.55 | 66.10 | 6,101 | +0.25(+0.38%) |
Apr 21, 2017 | 65.85 | 66.40 | 64.80 | 65.85 | 9,048 | +0.05(+0.08%) |
Apr 20, 2017 | 65.50 | 66.20 | 64.35 | 65.80 | 4,886 | +0.20(+0.30%) |
Apr 19, 2017 | 64.50 | 66.05 | 64.40 | 65.60 | 9,408 | +1.20(+1.86%) |
Apr 18, 2017 | 62.65 | 64.75 | 62.65 | 64.40 | 4,983 | +1.35(+2.14%) |
Apr 17, 2017 | 62.20 | 63.05 | 61.30 | 63.05 | 4,953 | +1.35(+2.19%) |
Apr 13, 2017 | 61.15 | 63.05 | 61.15 | 61.70 | 10,271 | -0.75(-1.20%) |
Apr 12, 2017 | 63.10 | 63.85 | 62.35 | 62.45 | 2,310 | -1.50(-2.35%) |
Apr 11, 2017 | 63.58 | 64.75 | 63.55 | 63.95 | 5,171 | +0.05(+0.08%) |
Apr 10, 2017 | 62.85 | 64.00 | 62.85 | 63.90 | 2,495 | -0.10(-0.16%) |
Apr 07, 2017 | 63.75 | 64.00 | 63.05 | 64.00 | 3,024 | +0.35(+0.55%) |
Apr 06, 2017 | 64.10 | 64.10 | 63.05 | 63.65 | 6,287 | +0.90(+1.43%) |
Apr 05, 2017 | 65.00 | 65.00 | 62.75 | 62.75 | 9,630 | -1.30(-2.03%) |
Apr 04, 2017 | 64.75 | 64.85 | 63.30 | 64.05 | 6,079 | -0.90(-1.39%) |
Apr 03, 2017 | 65.55 | 65.55 | 63.73 | 64.95 | 7,906 | -0.35(-0.54%) |
Mar 31, 2017 | 64.15 | 65.50 | 64.05 | 65.30 | 10,475 | +0.30(+0.46%) |
Mar 30, 2017 | 64.05 | 65.20 | 64.05 | 65.00 | 8,321 | +0.73(+1.14%) |
Mar 29, 2017 | 62.95 | 64.55 | 62.14 | 64.27 | 5,170 | +0.62(+0.97%) |
Mar 28, 2017 | 61.86 | 64.70 | 60.85 | 63.65 | 7,279 | +1.05(+1.68%) |
Mar 27, 2017 | 62.10 | 62.90 | 60.50 | 62.60 | 5,216 | +0.25(+0.40%) |
Mar 24, 2017 | 62.30 | 64.95 | 62.30 | 62.35 | 10,285 | -0.95(-1.50%) |
Mar 23, 2017 | 61.60 | 65.35 | 61.60 | 63.30 | 13,231 | +2.60(+4.28%) |
Mar 22, 2017 | 61.40 | 61.85 | 60.30 | 60.70 | 11,681 | -0.85(-1.38%) |
Mar 21, 2017 | 66.90 | 67.00 | 61.00 | 61.55 | 17,940 | -4.45(-6.74%) |
Mar 20, 2017 | 64.35 | 67.95 | 63.30 | 66.00 | 30,766 | +1.65(+2.56%) |
Mar 17, 2017 | 59.60 | 65.95 | 59.60 | 64.35 | 59,883 | +4.75(+7.97%) |
Mar 16, 2017 | 59.75 | 60.20 | 58.20 | 59.60 | 9,100 | -0.46(-0.77%) |
Mar 15, 2017 | 58.78 | 60.06 | 57.40 | 60.06 | 18,741 | +1.26(+2.14%) |
Mar 14, 2017 | 59.70 | 60.70 | 58.15 | 58.80 | 18,403 | -1.10(-1.84%) |
Mar 13, 2017 | 59.65 | 60.15 | 57.95 | 59.90 | 16,106 | +0.60(+1.01%) |
Mar 10, 2017 | 60.10 | 60.10 | 57.90 | 59.30 | 23,101 | -0.20(-0.34%) |
Mar 09, 2017 | 60.40 | 60.95 | 59.45 | 59.50 | 24,076 | -0.30(-0.50%) |
Mar 08, 2017 | 61.80 | 62.35 | 59.60 | 59.80 | 20,258 | -1.85(-3.00%) |
Mar 07, 2017 | 64.67 | 64.67 | 61.30 | 61.65 | 14,868 | -3.20(-4.93%) |
Mar 06, 2017 | 66.35 | 66.83 | 63.50 | 64.85 | 16,571 | -1.65(-2.48%) |
Mar 03, 2017 | 66.00 | 67.90 | 65.60 | 66.50 | 15,446 | -0.35(-0.52%) |
Mar 02, 2017 | 71.75 | 71.75 | 65.75 | 66.85 | 17,893 | -6.60(-8.99%) |