Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.85 | 63.99 | 59.58 | 63.27 | 3,447 | +3.60(+6.03%) |
May 30, 2017 | 61.02 | 61.02 | 59.25 | 59.67 | 1,042 | -1.26(-2.07%) |
May 26, 2017 | 61.11 | 61.11 | 60.22 | 60.93 | 444 | +0.18(+0.30%) |
May 25, 2017 | 59.58 | 62.55 | 59.58 | 60.75 | 1,699 | +1.08(+1.81%) |
May 24, 2017 | 59.58 | 60.30 | 58.57 | 59.67 | 1,586 | -0.18(-0.30%) |
May 23, 2017 | 60.84 | 61.01 | 59.49 | 59.85 | 503 | -1.17(-1.92%) |
May 22, 2017 | 61.20 | 61.20 | 59.56 | 61.02 | 535 | -0.15(-0.24%) |
May 19, 2017 | 58.77 | 61.17 | 58.77 | 61.17 | 369 | +2.49(+4.24%) |
May 18, 2017 | 59.94 | 59.97 | 58.68 | 58.68 | 1,712 | -2.61(-4.26%) |
May 17, 2017 | 60.03 | 61.88 | 59.94 | 61.29 | 1,244 | -1.08(-1.73%) |
May 16, 2017 | 59.58 | 62.37 | 59.58 | 62.37 | 1,553 | +2.79(+4.68%) |
May 15, 2017 | 60.30 | 62.03 | 59.58 | 59.58 | 789 | -0.63(-1.05%) |
May 12, 2017 | 60.12 | 61.20 | 60.03 | 60.21 | 619 | +0.09(+0.15%) |
May 11, 2017 | 60.12 | 62.10 | 58.32 | 60.12 | 1,171 | -1.44(-2.34%) |
May 10, 2017 | 62.10 | 62.10 | 59.71 | 61.56 | 761 | -0.81(-1.30%) |
May 09, 2017 | 60.21 | 62.54 | 58.05 | 62.37 | 2,679 | +4.41(+7.61%) |
May 08, 2017 | 58.59 | 60.29 | 57.78 | 57.96 | 2,154 | -1.08(-1.83%) |
May 05, 2017 | 59.25 | 59.76 | 58.95 | 59.04 | 967 | +0.09(+0.15%) |
May 04, 2017 | 59.04 | 59.97 | 56.25 | 58.95 | 3,598 | -0.45(-0.76%) |
May 03, 2017 | 60.39 | 60.39 | 59.40 | 59.40 | 2,052 | -1.28(-2.11%) |
May 02, 2017 | 60.30 | 61.20 | 60.12 | 60.68 | 1,247 | -0.43(-0.71%) |
May 01, 2017 | 61.20 | 62.01 | 59.94 | 61.11 | 1,650 | +0.09(+0.15%) |
Apr 28, 2017 | 59.76 | 61.10 | 59.76 | 61.02 | 1,802 | +1.17(+1.95%) |
Apr 27, 2017 | 59.85 | 60.48 | 59.85 | 59.85 | 1,153 | -0.99(-1.63%) |
Apr 26, 2017 | 60.30 | 62.24 | 59.85 | 60.84 | 1,773 | +1.17(+1.96%) |
Apr 25, 2017 | 61.83 | 62.55 | 59.49 | 59.67 | 4,653 | -2.52(-4.05%) |
Apr 24, 2017 | 63.27 | 64.53 | 62.19 | 62.19 | 2,798 | -0.72(-1.14%) |
Apr 21, 2017 | 63.92 | 63.92 | 62.19 | 62.91 | 2,158 | +0.54(+0.87%) |
Apr 20, 2017 | 63.00 | 64.44 | 62.37 | 62.37 | 2,830 | -0.36(-0.57%) |
Apr 19, 2017 | 62.82 | 63.09 | 61.93 | 62.73 | 1,654 | +0.27(+0.43%) |
Apr 18, 2017 | 63.00 | 63.27 | 62.46 | 62.46 | 1,380 | -0.99(-1.56%) |
Apr 17, 2017 | 62.55 | 64.83 | 62.55 | 63.45 | 1,884 | +0.95(+1.51%) |
Apr 13, 2017 | 64.20 | 66.15 | 62.51 | 62.51 | 6,729 | -1.66(-2.59%) |
Apr 12, 2017 | 62.10 | 64.26 | 61.93 | 64.17 | 1,303 | +2.25(+3.63%) |
Apr 11, 2017 | 63.18 | 64.26 | 61.56 | 61.92 | 3,388 | -1.17(-1.85%) |
Apr 10, 2017 | 61.20 | 63.45 | 61.20 | 63.09 | 1,482 | +1.35(+2.19%) |
Apr 07, 2017 | 61.20 | 63.99 | 61.20 | 61.74 | 3,638 | +0.00(+0.00%) |
Apr 06, 2017 | 62.10 | 62.10 | 59.04 | 61.74 | 2,228 | -0.99(-1.58%) |
Apr 05, 2017 | 63.90 | 64.44 | 60.48 | 62.73 | 12,463 | -1.53(-2.38%) |
Apr 04, 2017 | 63.54 | 64.35 | 63.45 | 64.26 | 3,131 | +0.72(+1.13%) |
Apr 03, 2017 | 64.44 | 64.53 | 63.54 | 63.54 | 5,759 | -0.99(-1.53%) |
Mar 31, 2017 | 64.80 | 65.15 | 63.54 | 64.53 | 7,658 | +0.36(+0.56%) |
Mar 30, 2017 | 66.60 | 66.60 | 63.79 | 64.17 | 3,946 | -0.90(-1.38%) |
Mar 29, 2017 | 74.07 | 74.23 | 63.90 | 65.07 | 36,243 | +1.35(+2.12%) |
Mar 28, 2017 | 65.34 | 65.34 | 63.45 | 63.72 | 5,394 | -0.27(-0.42%) |
Mar 27, 2017 | 63.45 | 67.23 | 63.45 | 63.99 | 13,303 | +0.18(+0.28%) |
Mar 24, 2017 | 63.81 | 65.07 | 63.45 | 63.81 | 815 | +0.27(+0.42%) |
Mar 23, 2017 | 65.34 | 65.52 | 63.45 | 63.54 | 3,140 | -1.71(-2.62%) |
Mar 22, 2017 | 65.52 | 65.52 | 64.44 | 65.25 | 1,298 | -0.22(-0.34%) |
Mar 21, 2017 | 67.68 | 67.68 | 64.67 | 65.47 | 2,705 | -2.30(-3.39%) |
Mar 20, 2017 | 71.28 | 71.28 | 67.77 | 67.77 | 2,834 | -3.42(-4.80%) |
Mar 17, 2017 | 71.91 | 71.91 | 69.21 | 71.19 | 4,177 | -0.08(-0.11%) |
Mar 16, 2017 | 66.06 | 72.00 | 66.06 | 71.27 | 14,457 | +5.12(+7.74%) |
Mar 15, 2017 | 64.53 | 67.41 | 64.53 | 66.15 | 6,174 | +1.17(+1.80%) |
Mar 14, 2017 | 66.60 | 70.20 | 64.35 | 64.98 | 8,212 | -1.26(-1.90%) |
Mar 13, 2017 | 64.08 | 67.50 | 62.10 | 66.24 | 16,617 | +2.16(+3.37%) |
Mar 10, 2017 | 62.10 | 64.80 | 62.10 | 64.08 | 9,322 | +1.59(+2.55%) |
Mar 09, 2017 | 62.39 | 62.82 | 62.20 | 62.49 | 1,181 | +0.39(+0.62%) |
Mar 08, 2017 | 61.20 | 63.72 | 60.48 | 62.10 | 2,193 | +1.26(+2.07%) |
Mar 07, 2017 | 62.10 | 62.19 | 60.30 | 60.84 | 1,783 | -0.36(-0.59%) |
Mar 06, 2017 | 60.75 | 62.37 | 60.37 | 61.20 | 1,251 | +0.90(+1.49%) |
Mar 03, 2017 | 61.02 | 62.64 | 59.85 | 60.30 | 1,928 | -0.77(-1.27%) |
Mar 02, 2017 | 63.90 | 63.90 | 60.39 | 61.07 | 5,422 | -2.29(-3.61%) |