Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 67.99 | 70.17 | 67.60 | 69.36 | 1,216,879 | +1.45(+2.14%) |
May 30, 2017 | 67.60 | 68.91 | 67.23 | 67.91 | 1,346,729 | +0.70(+1.04%) |
May 26, 2017 | 65.40 | 68.26 | 63.68 | 67.21 | 6,835,495 | +10.64(+18.81%) |
May 25, 2017 | 58.75 | 58.75 | 56.48 | 56.57 | 1,386,104 | -1.51(-2.60%) |
May 24, 2017 | 58.34 | 58.68 | 57.58 | 58.08 | 601,219 | -0.18(-0.31%) |
May 23, 2017 | 59.77 | 59.95 | 57.77 | 58.26 | 474,478 | -1.06(-1.79%) |
May 22, 2017 | 58.93 | 60.23 | 58.74 | 59.32 | 593,437 | +0.31(+0.53%) |
May 19, 2017 | 58.18 | 59.63 | 57.58 | 59.01 | 540,283 | +0.67(+1.15%) |
May 18, 2017 | 58.42 | 58.78 | 57.91 | 58.34 | 327,624 | +0.11(+0.19%) |
May 17, 2017 | 58.86 | 58.80 | 57.43 | 58.23 | 591,701 | -0.63(-1.07%) |
May 16, 2017 | 59.82 | 59.91 | 58.72 | 58.86 | 468,084 | -0.89(-1.49%) |
May 15, 2017 | 59.55 | 60.14 | 59.47 | 59.75 | 248,186 | +0.23(+0.39%) |
May 12, 2017 | 60.23 | 60.23 | 58.77 | 59.52 | 400,008 | -0.86(-1.42%) |
May 11, 2017 | 60.51 | 61.10 | 59.45 | 60.38 | 585,020 | -0.42(-0.69%) |
May 10, 2017 | 60.52 | 61.14 | 60.18 | 60.80 | 422,766 | -0.03(-0.05%) |
May 09, 2017 | 60.18 | 61.19 | 59.99 | 60.83 | 582,358 | +1.05(+1.76%) |
May 08, 2017 | 61.11 | 61.48 | 59.73 | 59.78 | 372,884 | -0.96(-1.58%) |
May 05, 2017 | 60.84 | 61.22 | 60.27 | 60.74 | 400,696 | +0.22(+0.36%) |
May 04, 2017 | 60.04 | 60.70 | 59.59 | 60.52 | 478,490 | +0.54(+0.90%) |
May 03, 2017 | 60.18 | 60.27 | 59.33 | 59.98 | 333,773 | -0.15(-0.25%) |
May 02, 2017 | 59.62 | 60.61 | 59.12 | 60.13 | 456,457 | +0.91(+1.54%) |
May 01, 2017 | 59.85 | 59.85 | 59.11 | 59.22 | 444,795 | -0.37(-0.62%) |
Apr 28, 2017 | 60.46 | 60.77 | 59.51 | 59.59 | 612,997 | -0.86(-1.42%) |
Apr 27, 2017 | 60.60 | 60.95 | 60.28 | 60.45 | 586,381 | -0.10(-0.17%) |
Apr 26, 2017 | 60.43 | 62.14 | 59.97 | 60.55 | 1,842,978 | +1.81(+3.08%) |
Apr 25, 2017 | 58.74 | 59.30 | 58.32 | 58.74 | 443,859 | +0.40(+0.69%) |
Apr 24, 2017 | 58.82 | 58.99 | 57.95 | 58.34 | 316,377 | +0.46(+0.79%) |
Apr 21, 2017 | 58.12 | 58.65 | 57.70 | 57.88 | 325,850 | -0.44(-0.75%) |
Apr 20, 2017 | 58.05 | 58.56 | 57.80 | 58.32 | 292,993 | +0.69(+1.20%) |
Apr 19, 2017 | 57.46 | 58.35 | 57.40 | 57.63 | 579,487 | +0.33(+0.58%) |
Apr 18, 2017 | 56.90 | 57.59 | 56.65 | 57.30 | 483,060 | -0.09(-0.16%) |
Apr 17, 2017 | 55.99 | 57.44 | 55.77 | 57.39 | 488,415 | +1.35(+2.41%) |
Apr 13, 2017 | 56.84 | 58.21 | 55.80 | 56.04 | 381,405 | -0.72(-1.27%) |
Apr 12, 2017 | 57.33 | 57.57 | 56.57 | 56.76 | 639,356 | -0.54(-0.94%) |
Apr 11, 2017 | 55.78 | 57.41 | 55.73 | 57.30 | 1,298,926 | +1.35(+2.41%) |
Apr 10, 2017 | 55.88 | 56.48 | 55.46 | 55.95 | 656,275 | +0.17(+0.30%) |
Apr 07, 2017 | 55.55 | 56.12 | 55.30 | 55.78 | 692,892 | -0.17(-0.30%) |
Apr 06, 2017 | 56.86 | 57.67 | 55.90 | 55.95 | 916,171 | -0.62(-1.10%) |
Apr 05, 2017 | 57.34 | 57.36 | 56.23 | 56.57 | 772,144 | -0.19(-0.33%) |
Apr 04, 2017 | 57.63 | 57.71 | 56.35 | 56.76 | 498,200 | -1.34(-2.31%) |
Apr 03, 2017 | 60.03 | 60.12 | 58.04 | 58.10 | 708,439 | -1.63(-2.73%) |
Mar 31, 2017 | 59.93 | 60.24 | 59.53 | 59.73 | 748,655 | +0.05(+0.08%) |
Mar 30, 2017 | 58.88 | 59.92 | 58.55 | 59.68 | 771,615 | +0.16(+0.27%) |
Mar 29, 2017 | 58.31 | 59.80 | 58.25 | 59.52 | 797,044 | +0.89(+1.52%) |
Mar 28, 2017 | 57.11 | 59.02 | 56.98 | 58.63 | 1,244,504 | +2.12(+3.75%) |
Mar 27, 2017 | 55.50 | 56.77 | 54.99 | 56.51 | 564,070 | +0.23(+0.41%) |
Mar 24, 2017 | 55.61 | 56.50 | 55.33 | 56.28 | 921,928 | +0.78(+1.41%) |
Mar 23, 2017 | 54.28 | 55.94 | 54.02 | 55.50 | 1,089,675 | +1.34(+2.47%) |
Mar 22, 2017 | 52.77 | 54.18 | 52.58 | 54.16 | 806,382 | +0.69(+1.29%) |
Mar 21, 2017 | 54.73 | 54.79 | 52.83 | 53.47 | 622,213 | -0.94(-1.73%) |
Mar 20, 2017 | 54.48 | 54.56 | 53.87 | 54.41 | 434,308 | -0.20(-0.37%) |
Mar 17, 2017 | 54.68 | 54.83 | 54.14 | 54.61 | 718,799 | +0.27(+0.50%) |
Mar 16, 2017 | 54.31 | 54.74 | 54.10 | 54.34 | 567,644 | +0.01(+0.02%) |
Mar 15, 2017 | 54.20 | 54.55 | 53.73 | 54.33 | 514,838 | +0.49(+0.91%) |
Mar 14, 2017 | 54.27 | 54.71 | 53.72 | 53.84 | 629,918 | -0.44(-0.81%) |
Mar 13, 2017 | 54.37 | 53.74 | 54.28 | 371,800 | +0.15(+0.28%) | |
Mar 10, 2017 | 54.07 | 54.57 | 53.77 | 54.13 | 545,810 | +0.36(+0.67%) |
Mar 09, 2017 | 54.27 | 54.58 | 53.69 | 53.77 | 497,790 | -0.74(-1.36%) |
Mar 08, 2017 | 54.00 | 54.98 | 54.00 | 54.51 | 617,559 | +0.50(+0.93%) |
Mar 07, 2017 | 53.84 | 54.51 | 53.20 | 54.01 | 606,939 | -0.16(-0.30%) |
Mar 06, 2017 | 54.80 | 54.80 | 53.52 | 54.17 | 569,901 | -0.60(-1.10%) |
Mar 03, 2017 | 54.02 | 54.83 | 53.80 | 54.77 | 931,234 | +1.19(+2.22%) |
Mar 02, 2017 | 53.62 | 54.12 | 53.27 | 53.58 | 795,714 | -0.12(-0.22%) |