Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.06 | 68.42 | 66.47 | 67.81 | 489,310 | +0.03(+0.04%) |
May 30, 2017 | 68.45 | 68.81 | 67.76 | 67.78 | 197,373 | -1.08(-1.57%) |
May 26, 2017 | 68.66 | 69.02 | 67.52 | 68.86 | 246,760 | +0.60(+0.88%) |
May 25, 2017 | 67.03 | 68.48 | 66.21 | 68.27 | 310,306 | +1.39(+2.08%) |
May 24, 2017 | 66.12 | 67.01 | 65.99 | 66.87 | 204,652 | +0.67(+1.01%) |
May 23, 2017 | 65.67 | 66.44 | 65.20 | 66.20 | 150,545 | +0.70(+1.08%) |
May 22, 2017 | 64.42 | 65.61 | 64.42 | 65.50 | 318,437 | +1.32(+2.06%) |
May 19, 2017 | 64.69 | 64.77 | 64.05 | 64.18 | 491,953 | -0.19(-0.29%) |
May 18, 2017 | 63.94 | 65.25 | 63.85 | 64.37 | 304,545 | +0.53(+0.82%) |
May 17, 2017 | 66.51 | 65.79 | 63.55 | 63.84 | 265,453 | -2.67(-4.01%) |
May 16, 2017 | 66.51 | 67.13 | 66.15 | 66.51 | 247,766 | +0.00(+0.00%) |
May 15, 2017 | 65.42 | 67.04 | 65.24 | 66.51 | 658,064 | +1.21(+1.86%) |
May 12, 2017 | 64.62 | 65.36 | 64.62 | 65.29 | 163,828 | +0.49(+0.76%) |
May 11, 2017 | 65.24 | 65.24 | 64.37 | 64.80 | 182,775 | -0.62(-0.94%) |
May 10, 2017 | 64.63 | 65.44 | 64.49 | 65.42 | 206,209 | +0.50(+0.77%) |
May 09, 2017 | 65.88 | 65.89 | 64.65 | 64.92 | 215,505 | -0.73(-1.11%) |
May 08, 2017 | 66.11 | 66.36 | 65.56 | 65.65 | 315,118 | -0.86(-1.29%) |
May 05, 2017 | 66.50 | 67.24 | 65.86 | 66.51 | 215,283 | +0.20(+0.30%) |
May 04, 2017 | 65.17 | 66.33 | 64.26 | 66.31 | 273,508 | +1.50(+2.31%) |
May 03, 2017 | 65.28 | 65.82 | 64.19 | 64.81 | 240,981 | -0.61(-0.93%) |
May 02, 2017 | 65.44 | 66.15 | 64.90 | 65.42 | 263,248 | -0.13(-0.20%) |
May 01, 2017 | 65.11 | 66.47 | 64.89 | 65.55 | 421,695 | +0.42(+0.64%) |
Apr 28, 2017 | 66.26 | 66.51 | 64.98 | 65.13 | 496,055 | -1.05(-1.59%) |
Apr 27, 2017 | 67.21 | 67.56 | 65.75 | 66.19 | 247,747 | -0.75(-1.12%) |
Apr 26, 2017 | 66.37 | 67.23 | 66.06 | 66.94 | 269,507 | +0.66(+1.00%) |
Apr 25, 2017 | 66.79 | 67.37 | 66.22 | 66.28 | 317,514 | +0.04(+0.07%) |
Apr 24, 2017 | 65.29 | 66.38 | 65.29 | 66.23 | 236,287 | +1.70(+2.64%) |
Apr 21, 2017 | 64.67 | 64.92 | 64.34 | 64.53 | 295,521 | -0.34(-0.52%) |
Apr 20, 2017 | 64.73 | 64.95 | 63.98 | 64.87 | 310,236 | +0.57(+0.89%) |
Apr 19, 2017 | 64.20 | 65.15 | 64.10 | 64.29 | 340,600 | +0.33(+0.52%) |
Apr 18, 2017 | 63.49 | 64.10 | 63.49 | 63.96 | 243,804 | -0.02(-0.03%) |
Apr 17, 2017 | 62.55 | 64.12 | 62.46 | 63.98 | 586,362 | +1.43(+2.28%) |
Apr 13, 2017 | 63.57 | 63.93 | 62.46 | 62.55 | 769,981 | -1.23(-1.93%) |
Apr 12, 2017 | 64.71 | 65.12 | 63.73 | 63.79 | 389,937 | -1.28(-1.96%) |
Apr 11, 2017 | 64.49 | 65.09 | 64.01 | 65.06 | 353,710 | +0.60(+0.93%) |
Apr 10, 2017 | 64.75 | 65.36 | 64.21 | 64.46 | 334,797 | -0.44(-0.67%) |
Apr 07, 2017 | 64.51 | 65.21 | 64.02 | 64.90 | 773,155 | +0.12(+0.18%) |
Apr 06, 2017 | 64.43 | 64.81 | 63.90 | 64.78 | 330,961 | +0.19(+0.29%) |
Apr 05, 2017 | 65.54 | 66.07 | 64.21 | 64.60 | 591,856 | -1.02(-1.56%) |
Apr 04, 2017 | 64.48 | 66.20 | 63.98 | 65.62 | 587,992 | +0.72(+1.11%) |
Apr 03, 2017 | 65.81 | 66.10 | 64.43 | 64.90 | 839,836 | -1.21(-1.83%) |
Mar 31, 2017 | 66.84 | 67.83 | 66.05 | 66.11 | 1,059,007 | -0.51(-0.76%) |
Mar 30, 2017 | 71.97 | 72.42 | 64.61 | 66.61 | 2,293,092 | -10.02(-13.08%) |
Mar 29, 2017 | 75.74 | 77.01 | 75.67 | 76.64 | 355,615 | +0.69(+0.91%) |
Mar 28, 2017 | 75.67 | 76.31 | 75.21 | 75.94 | 277,686 | -0.20(-0.27%) |
Mar 27, 2017 | 75.66 | 76.57 | 74.84 | 76.15 | 365,398 | -0.35(-0.45%) |
Mar 24, 2017 | 77.29 | 77.39 | 76.34 | 76.49 | 200,004 | -0.89(-1.15%) |
Mar 23, 2017 | 76.91 | 77.85 | 76.49 | 77.38 | 286,589 | +0.68(+0.88%) |
Mar 22, 2017 | 76.01 | 76.74 | 75.87 | 76.71 | 249,783 | +0.81(+1.07%) |
Mar 21, 2017 | 77.53 | 77.68 | 75.53 | 75.90 | 286,012 | -1.41(-1.83%) |
Mar 20, 2017 | 77.85 | 78.11 | 77.04 | 77.31 | 186,019 | -0.48(-0.62%) |
Mar 17, 2017 | 77.05 | 77.99 | 75.71 | 77.79 | 695,537 | +0.57(+0.74%) |
Mar 16, 2017 | 78.66 | 78.92 | 77.17 | 77.22 | 271,068 | -1.31(-1.67%) |
Mar 15, 2017 | 77.77 | 78.72 | 77.51 | 78.54 | 303,663 | +0.96(+1.24%) |
Mar 14, 2017 | 77.24 | 77.75 | 76.25 | 77.58 | 239,413 | +0.24(+0.31%) |
Mar 13, 2017 | 77.39 | 76.41 | 77.34 | 259,403 | +0.67(+0.87%) | |
Mar 10, 2017 | 76.87 | 76.92 | 76.25 | 76.67 | 222,849 | +0.25(+0.33%) |
Mar 09, 2017 | 77.18 | 77.18 | 76.32 | 76.42 | 229,775 | -0.81(-1.05%) |
Mar 08, 2017 | 77.89 | 78.23 | 77.15 | 77.23 | 196,054 | -0.41(-0.53%) |
Mar 07, 2017 | 77.53 | 78.13 | 77.37 | 77.64 | 200,330 | +0.06(+0.08%) |
Mar 06, 2017 | 77.47 | 77.79 | 77.03 | 77.58 | 193,803 | -0.65(-0.83%) |
Mar 03, 2017 | 78.59 | 79.08 | 78.16 | 78.23 | 197,346 | -0.72(-0.91%) |
Mar 02, 2017 | 78.95 | 79.20 | 78.45 | 78.95 | 294,790 | -0.28(-0.35%) |