Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 60.43 | 60.43 | 59.28 | 60.20 | 19,484 | -1.53(-2.48%) |
May 30, 2017 | 61.49 | 62.63 | 61.49 | 61.73 | 4,880 | -1.68(-2.66%) |
May 26, 2017 | 62.76 | 63.67 | 62.76 | 63.41 | 5,282 | -0.11(-0.17%) |
May 25, 2017 | 63.64 | 63.93 | 62.95 | 63.52 | 7,039 | +0.41(+0.65%) |
May 24, 2017 | 63.01 | 63.11 | 62.29 | 63.11 | 7,287 | +0.08(+0.13%) |
May 23, 2017 | 61.38 | 63.35 | 61.00 | 63.03 | 6,409 | +1.66(+2.71%) |
May 22, 2017 | 61.24 | 61.80 | 61.24 | 61.37 | 4,227 | +0.71(+1.18%) |
May 19, 2017 | 60.26 | 61.73 | 60.26 | 60.65 | 7,159 | +1.03(+1.73%) |
May 18, 2017 | 58.92 | 60.41 | 58.69 | 59.62 | 23,592 | +0.95(+1.62%) |
May 17, 2017 | 61.73 | 64.48 | 58.50 | 58.67 | 28,526 | -6.00(-9.27%) |
May 16, 2017 | 65.06 | 65.06 | 64.01 | 64.67 | 7,737 | +0.26(+0.41%) |
May 15, 2017 | 62.93 | 64.67 | 62.93 | 64.41 | 10,539 | +1.63(+2.59%) |
May 12, 2017 | 63.11 | 63.11 | 61.99 | 62.78 | 5,813 | -1.06(-1.66%) |
May 11, 2017 | 63.92 | 64.08 | 62.71 | 63.84 | 9,693 | -0.83(-1.29%) |
May 10, 2017 | 64.11 | 64.70 | 64.07 | 64.67 | 3,303 | +0.52(+0.81%) |
May 09, 2017 | 65.18 | 65.37 | 64.15 | 64.15 | 3,582 | -0.80(-1.24%) |
May 08, 2017 | 65.74 | 65.86 | 64.87 | 64.95 | 4,201 | -0.73(-1.12%) |
May 05, 2017 | 66.39 | 66.39 | 64.96 | 65.69 | 10,458 | +0.13(+0.19%) |
May 04, 2017 | 66.07 | 67.02 | 65.38 | 65.56 | 6,490 | +0.40(+0.61%) |
May 03, 2017 | 64.33 | 65.20 | 64.27 | 65.16 | 2,657 | +1.49(+2.34%) |
May 02, 2017 | 63.92 | 63.92 | 63.30 | 63.67 | 2,625 | -0.56(-0.87%) |
May 01, 2017 | 63.79 | 64.84 | 63.16 | 64.23 | 14,132 | +1.31(+2.09%) |
Apr 28, 2017 | 64.29 | 64.86 | 62.92 | 62.92 | 6,406 | -1.97(-3.04%) |
Apr 27, 2017 | 66.65 | 66.65 | 63.64 | 64.89 | 15,838 | -0.86(-1.30%) |
Apr 26, 2017 | 65.77 | 67.41 | 65.75 | 65.75 | 9,088 | -0.29(-0.45%) |
Apr 25, 2017 | 65.15 | 67.02 | 65.13 | 66.04 | 31,640 | +1.70(+2.65%) |
Apr 24, 2017 | 64.68 | 65.38 | 63.84 | 64.34 | 18,700 | +3.24(+5.31%) |
Apr 21, 2017 | 61.82 | 62.17 | 60.75 | 61.09 | 1,178 | -1.37(-2.19%) |
Apr 20, 2017 | 59.85 | 62.46 | 59.85 | 62.46 | 14,792 | +3.52(+5.98%) |
Apr 19, 2017 | 60.35 | 61.42 | 58.94 | 58.94 | 9,117 | -0.98(-1.64%) |
Apr 18, 2017 | 61.29 | 61.29 | 59.60 | 59.92 | 3,529 | -1.63(-2.65%) |
Apr 17, 2017 | 58.88 | 61.55 | 58.55 | 61.55 | 10,752 | +2.97(+5.08%) |
Apr 13, 2017 | 60.06 | 61.98 | 58.57 | 58.57 | 27,961 | -2.28(-3.75%) |
Apr 12, 2017 | 61.73 | 62.01 | 60.51 | 60.85 | 7,798 | -0.95(-1.53%) |
Apr 11, 2017 | 62.03 | 62.10 | 60.48 | 61.80 | 6,978 | -1.27(-2.01%) |
Apr 10, 2017 | 64.18 | 64.18 | 62.20 | 63.07 | 7,087 | -0.50(-0.79%) |
Apr 07, 2017 | 62.85 | 64.12 | 62.85 | 63.57 | 5,271 | -0.25(-0.38%) |
Apr 06, 2017 | 62.64 | 64.56 | 62.64 | 63.82 | 4,517 | +0.99(+1.58%) |
Apr 05, 2017 | 65.80 | 66.60 | 62.83 | 62.83 | 7,675 | -1.26(-1.97%) |
Apr 04, 2017 | 64.02 | 64.62 | 63.44 | 64.09 | 13,159 | -0.81(-1.25%) |
Apr 03, 2017 | 65.65 | 65.65 | 62.66 | 64.90 | 9,458 | -0.94(-1.43%) |
Mar 31, 2017 | 65.96 | 66.29 | 65.27 | 65.85 | 11,775 | -0.95(-1.42%) |
Mar 30, 2017 | 64.44 | 67.16 | 64.44 | 66.80 | 13,656 | +2.30(+3.57%) |
Mar 29, 2017 | 65.61 | 65.61 | 64.45 | 64.49 | 9,468 | -0.96(-1.47%) |
Mar 28, 2017 | 62.71 | 66.01 | 62.71 | 65.46 | 5,856 | +2.60(+4.14%) |
Mar 27, 2017 | 59.74 | 62.85 | 59.08 | 62.85 | 21,968 | -0.85(-1.33%) |
Mar 24, 2017 | 64.31 | 65.05 | 62.31 | 63.70 | 6,732 | -0.22(-0.34%) |
Mar 23, 2017 | 62.81 | 65.71 | 62.81 | 63.92 | 8,931 | +0.56(+0.88%) |
Mar 22, 2017 | 62.49 | 64.54 | 61.25 | 63.36 | 21,443 | -0.42(-0.66%) |
Mar 21, 2017 | 71.25 | 71.97 | 63.68 | 63.77 | 63,959 | -6.92(-9.78%) |
Mar 20, 2017 | 71.20 | 71.53 | 69.94 | 70.69 | 15,855 | -1.11(-1.54%) |
Mar 17, 2017 | 74.83 | 74.83 | 71.74 | 71.80 | 15,144 | -2.24(-3.03%) |
Mar 16, 2017 | 74.13 | 75.63 | 74.04 | 74.04 | 16,691 | +0.80(+1.10%) |
Mar 15, 2017 | 74.63 | 74.95 | 72.99 | 73.24 | 21,309 | -0.72(-0.98%) |
Mar 14, 2017 | 73.46 | 74.17 | 72.30 | 73.96 | 6,192 | -0.05(-0.07%) |
Mar 13, 2017 | 74.67 | 74.67 | 73.48 | 74.01 | 10,322 | -0.19(-0.25%) |
Mar 10, 2017 | 76.13 | 76.13 | 72.88 | 74.20 | 20,642 | -0.24(-0.33%) |
Mar 09, 2017 | 75.06 | 75.41 | 73.78 | 74.44 | 14,324 | +1.07(+1.46%) |
Mar 08, 2017 | 75.36 | 76.50 | 73.37 | 73.37 | 14,706 | +0.00(+0.00%) |
Mar 07, 2017 | 74.46 | 74.46 | 73.07 | 73.37 | 7,898 | -0.90(-1.21%) |
Mar 06, 2017 | 74.76 | 74.76 | 73.20 | 74.27 | 19,422 | -1.25(-1.66%) |
Mar 03, 2017 | 75.99 | 75.99 | 74.45 | 75.53 | 12,999 | +0.77(+1.04%) |
Mar 02, 2017 | 78.67 | 78.67 | 74.75 | 74.75 | 21,631 | -3.22(-4.13%) |