Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.42 | 54.54 | 51.67 | 53.85 | 278,495 | +0.84(+1.58%) |
May 30, 2017 | 55.75 | 56.00 | 52.96 | 53.01 | 325,320 | -2.90(-5.19%) |
May 26, 2017 | 57.45 | 58.61 | 55.55 | 55.91 | 304,845 | -2.61(-4.46%) |
May 25, 2017 | 60.27 | 60.61 | 57.98 | 58.52 | 313,639 | -1.49(-2.48%) |
May 24, 2017 | 57.54 | 61.04 | 56.75 | 60.01 | 442,314 | +2.46(+4.27%) |
May 23, 2017 | 57.64 | 57.75 | 56.30 | 57.55 | 262,084 | +0.17(+0.30%) |
May 22, 2017 | 57.60 | 57.71 | 56.43 | 57.38 | 234,765 | -0.09(-0.16%) |
May 19, 2017 | 59.10 | 59.54 | 57.39 | 57.47 | 286,129 | -1.54(-2.61%) |
May 18, 2017 | 58.29 | 59.80 | 58.23 | 59.01 | 255,019 | +0.70(+1.20%) |
May 17, 2017 | 58.08 | 59.49 | 57.68 | 58.31 | 367,818 | -1.07(-1.80%) |
May 16, 2017 | 58.17 | 59.59 | 58.17 | 59.38 | 170,954 | +0.52(+0.88%) |
May 15, 2017 | 58.18 | 59.23 | 57.66 | 58.86 | 203,925 | +0.91(+1.57%) |
May 12, 2017 | 57.64 | 58.66 | 57.14 | 57.95 | 350,683 | +0.26(+0.45%) |
May 11, 2017 | 58.90 | 59.52 | 57.05 | 57.69 | 457,650 | -1.70(-2.86%) |
May 10, 2017 | 60.98 | 61.44 | 59.06 | 59.39 | 270,914 | -1.99(-3.24%) |
May 09, 2017 | 60.62 | 62.08 | 59.83 | 61.38 | 305,644 | +1.29(+2.15%) |
May 08, 2017 | 60.69 | 61.00 | 59.42 | 60.09 | 356,307 | -0.99(-1.62%) |
May 05, 2017 | 62.25 | 62.75 | 59.33 | 61.08 | 586,933 | -0.14(-0.23%) |
May 04, 2017 | 60.32 | 61.54 | 60.05 | 61.22 | 529,722 | +1.31(+2.19%) |
May 03, 2017 | 60.72 | 61.28 | 58.35 | 59.91 | 665,946 | -1.09(-1.79%) |
May 02, 2017 | 63.38 | 64.15 | 59.90 | 61.00 | 730,070 | -2.42(-3.82%) |
May 01, 2017 | 64.64 | 64.65 | 62.50 | 63.42 | 452,370 | -0.97(-1.51%) |
Apr 28, 2017 | 64.76 | 65.01 | 63.45 | 64.39 | 233,253 | -0.15(-0.23%) |
Apr 27, 2017 | 65.80 | 66.13 | 64.51 | 64.54 | 303,463 | -1.14(-1.74%) |
Apr 26, 2017 | 65.09 | 66.33 | 64.69 | 65.68 | 353,656 | +0.66(+1.02%) |
Apr 25, 2017 | 62.34 | 65.16 | 62.05 | 65.02 | 752,903 | +3.71(+6.05%) |
Apr 24, 2017 | 61.42 | 62.16 | 61.03 | 61.31 | 327,281 | +0.74(+1.22%) |
Apr 21, 2017 | 61.74 | 62.40 | 59.95 | 60.57 | 669,457 | -1.47(-2.37%) |
Apr 20, 2017 | 60.85 | 62.53 | 59.62 | 62.04 | 887,963 | +1.15(+1.89%) |
Apr 19, 2017 | 65.05 | 66.17 | 60.10 | 60.89 | 4,408,257 | +0.81(+1.35%) |
Apr 18, 2017 | 60.92 | 63.94 | 59.45 | 60.08 | 696,836 | -1.37(-2.23%) |
Apr 17, 2017 | 59.69 | 61.46 | 59.60 | 61.45 | 425,323 | +1.17(+1.94%) |
Apr 13, 2017 | 57.40 | 60.41 | 57.05 | 60.28 | 534,302 | +2.62(+4.54%) |
Apr 12, 2017 | 57.89 | 58.71 | 57.20 | 57.66 | 364,294 | -0.03(-0.05%) |
Apr 11, 2017 | 57.34 | 58.97 | 56.17 | 57.69 | 459,616 | +0.18(+0.31%) |
Apr 10, 2017 | 58.94 | 59.36 | 57.37 | 57.51 | 301,578 | -1.32(-2.24%) |
Apr 07, 2017 | 58.44 | 60.11 | 58.06 | 58.83 | 422,308 | +0.24(+0.41%) |
Apr 06, 2017 | 61.15 | 63.26 | 58.32 | 58.59 | 947,930 | -3.12(-5.06%) |
Apr 05, 2017 | 65.29 | 65.74 | 61.22 | 61.71 | 639,888 | -3.26(-5.02%) |
Apr 04, 2017 | 64.63 | 66.13 | 64.41 | 64.97 | 511,708 | +0.27(+0.42%) |
Apr 03, 2017 | 67.42 | 68.46 | 64.64 | 64.70 | 699,128 | -3.08(-4.54%) |
Mar 31, 2017 | 67.30 | 68.45 | 66.68 | 67.78 | 667,394 | +0.48(+0.71%) |
Mar 30, 2017 | 66.59 | 67.44 | 65.55 | 67.30 | 543,441 | +0.58(+0.87%) |
Mar 29, 2017 | 66.98 | 67.96 | 66.60 | 66.72 | 516,066 | -0.94(-1.39%) |
Mar 28, 2017 | 69.87 | 70.79 | 66.85 | 67.66 | 596,265 | -2.32(-3.32%) |
Mar 27, 2017 | 69.00 | 71.41 | 68.47 | 69.98 | 585,539 | -0.34(-0.48%) |
Mar 24, 2017 | 72.38 | 72.38 | 67.91 | 70.32 | 1,376,799 | -1.67(-2.32%) |
Mar 23, 2017 | 73.11 | 73.88 | 70.51 | 71.99 | 2,164,045 | -6.37(-8.13%) |
Mar 22, 2017 | 77.73 | 79.92 | 77.25 | 78.36 | 591,093 | +0.64(+0.82%) |
Mar 21, 2017 | 85.74 | 85.78 | 77.45 | 77.72 | 463,475 | -7.35(-8.64%) |
Mar 20, 2017 | 84.73 | 85.74 | 83.40 | 85.07 | 290,287 | +0.46(+0.54%) |
Mar 17, 2017 | 84.48 | 86.14 | 84.01 | 84.61 | 944,044 | -0.95(-1.12%) |
Mar 16, 2017 | 87.67 | 88.95 | 85.13 | 85.56 | 362,146 | -2.55(-2.89%) |
Mar 15, 2017 | 84.73 | 88.59 | 82.53 | 88.11 | 482,937 | +3.72(+4.41%) |
Mar 14, 2017 | 83.38 | 85.19 | 82.56 | 84.39 | 318,461 | +0.17(+0.20%) |
Mar 13, 2017 | 85.63 | 85.68 | 84.14 | 84.22 | 269,361 | -1.75(-2.04%) |
Mar 10, 2017 | 87.16 | 87.16 | 84.79 | 85.97 | 263,409 | -0.31(-0.36%) |
Mar 09, 2017 | 85.97 | 87.32 | 85.20 | 86.28 | 228,836 | +0.50(+0.58%) |
Mar 08, 2017 | 85.31 | 87.28 | 84.26 | 85.78 | 303,106 | +0.63(+0.74%) |
Mar 07, 2017 | 86.50 | 88.64 | 84.86 | 85.15 | 449,896 | -2.56(-2.92%) |
Mar 06, 2017 | 87.57 | 88.67 | 86.43 | 87.71 | 255,117 | -0.54(-0.61%) |
Mar 03, 2017 | 85.68 | 88.28 | 85.56 | 88.25 | 412,107 | +2.79(+3.26%) |
Mar 02, 2017 | 89.00 | 91.34 | 85.22 | 85.46 | 533,299 | -3.34(-3.76%) |