Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 73.22 | 73.22 | 72.67 | 72.91 | 37,640 | +0.01(+0.01%) |
May 30, 2017 | 72.15 | 72.96 | 71.83 | 72.90 | 64,095 | +1.34(+1.87%) |
May 26, 2017 | 71.82 | 72.14 | 71.30 | 71.56 | 75,012 | +1.76(+2.52%) |
May 25, 2017 | 69.02 | 70.30 | 69.02 | 69.80 | 89,651 | +2.06(+3.04%) |
May 24, 2017 | 67.02 | 67.84 | 66.70 | 67.75 | 47,386 | +0.47(+0.70%) |
May 23, 2017 | 68.07 | 68.46 | 67.13 | 67.27 | 85,244 | -3.02(-4.30%) |
May 22, 2017 | 70.45 | 70.55 | 69.84 | 70.29 | 32,827 | -0.82(-1.15%) |
May 19, 2017 | 70.72 | 71.29 | 70.50 | 71.11 | 52,447 | +1.41(+2.02%) |
May 18, 2017 | 69.36 | 70.33 | 67.94 | 69.70 | 138,422 | -2.74(-3.78%) |
May 17, 2017 | 74.82 | 74.82 | 72.35 | 72.44 | 85,923 | -3.11(-4.12%) |
May 16, 2017 | 75.42 | 75.92 | 75.42 | 75.55 | 51,502 | +0.77(+1.03%) |
May 15, 2017 | 74.03 | 74.78 | 73.57 | 74.78 | 40,331 | +1.56(+2.13%) |
May 12, 2017 | 72.99 | 73.36 | 72.99 | 73.22 | 52,695 | +0.23(+0.32%) |
May 11, 2017 | 72.41 | 73.07 | 72.10 | 72.99 | 42,953 | +0.73(+1.02%) |
May 10, 2017 | 71.43 | 72.36 | 71.26 | 72.26 | 38,493 | +2.71(+3.90%) |
May 09, 2017 | 69.75 | 69.93 | 69.22 | 69.55 | 48,329 | +0.50(+0.72%) |
May 08, 2017 | 69.72 | 70.14 | 68.88 | 69.05 | 27,663 | -1.03(-1.48%) |
May 05, 2017 | 69.45 | 70.12 | 68.44 | 70.09 | 45,556 | -0.17(-0.24%) |
May 04, 2017 | 71.26 | 71.26 | 70.09 | 70.25 | 26,199 | -0.42(-0.60%) |
May 03, 2017 | 71.51 | 71.51 | 70.55 | 70.68 | 30,434 | -1.33(-1.84%) |
May 02, 2017 | 71.30 | 72.01 | 71.20 | 72.00 | 44,887 | +1.48(+2.09%) |
May 01, 2017 | 70.48 | 70.91 | 70.41 | 70.53 | 36,747 | +0.05(+0.07%) |
Apr 28, 2017 | 70.55 | 70.55 | 69.45 | 70.48 | 32,791 | -0.21(-0.30%) |
Apr 27, 2017 | 71.49 | 71.53 | 70.56 | 70.69 | 34,813 | -0.92(-1.28%) |
Apr 26, 2017 | 71.49 | 72.36 | 71.49 | 71.61 | 69,914 | +0.67(+0.94%) |
Apr 25, 2017 | 70.44 | 71.22 | 70.13 | 70.94 | 104,222 | +2.70(+3.96%) |
Apr 24, 2017 | 67.17 | 68.30 | 67.16 | 68.24 | 114,892 | +3.47(+5.36%) |
Apr 21, 2017 | 66.29 | 66.29 | 64.54 | 64.77 | 70,554 | -1.93(-2.89%) |
Apr 20, 2017 | 65.98 | 66.76 | 65.98 | 66.70 | 45,013 | +1.64(+2.52%) |
Apr 19, 2017 | 65.13 | 66.13 | 64.65 | 65.06 | 46,407 | +0.12(+0.19%) |
Apr 18, 2017 | 66.21 | 66.21 | 64.94 | 64.94 | 103,074 | -3.09(-4.55%) |
Apr 17, 2017 | 66.98 | 68.13 | 66.65 | 68.03 | 49,944 | +1.38(+2.07%) |
Apr 13, 2017 | 66.81 | 68.36 | 66.64 | 66.65 | 42,618 | -1.48(-2.17%) |
Apr 12, 2017 | 69.15 | 69.59 | 67.33 | 68.13 | 40,906 | -0.78(-1.13%) |
Apr 11, 2017 | 69.21 | 69.75 | 68.34 | 68.91 | 31,303 | +0.21(+0.30%) |
Apr 10, 2017 | 69.84 | 69.84 | 68.57 | 68.70 | 52,474 | -1.35(-1.92%) |
Apr 07, 2017 | 70.36 | 70.56 | 70.00 | 70.05 | 46,473 | -0.31(-0.44%) |
Apr 06, 2017 | 69.60 | 70.44 | 69.60 | 70.36 | 56,412 | +2.46(+3.63%) |
Apr 05, 2017 | 69.61 | 69.81 | 67.89 | 67.89 | 69,219 | -0.84(-1.22%) |
Apr 04, 2017 | 68.71 | 68.91 | 68.11 | 68.73 | 57,468 | -0.45(-0.65%) |
Apr 03, 2017 | 67.99 | 69.23 | 67.99 | 69.18 | 82,363 | +1.81(+2.68%) |
Mar 31, 2017 | 67.63 | 68.04 | 67.38 | 67.38 | 41,587 | -0.22(-0.32%) |
Mar 30, 2017 | 67.18 | 67.77 | 66.89 | 67.59 | 37,016 | -0.21(-0.31%) |
Mar 29, 2017 | 66.95 | 67.83 | 66.61 | 67.80 | 50,399 | +1.71(+2.59%) |
Mar 28, 2017 | 65.90 | 66.31 | 65.33 | 66.09 | 81,897 | +1.29(+1.99%) |
Mar 27, 2017 | 63.54 | 64.97 | 63.50 | 64.80 | 41,654 | +0.65(+1.01%) |
Mar 24, 2017 | 64.11 | 64.43 | 63.57 | 64.15 | 38,373 | +0.04(+0.06%) |
Mar 23, 2017 | 63.96 | 64.62 | 63.77 | 64.11 | 52,519 | +0.67(+1.05%) |
Mar 22, 2017 | 62.51 | 63.63 | 62.18 | 63.44 | 48,337 | +0.24(+0.39%) |
Mar 21, 2017 | 65.84 | 65.84 | 62.83 | 63.20 | 104,956 | -3.11(-4.69%) |
Mar 20, 2017 | 65.29 | 66.41 | 65.00 | 66.31 | 59,320 | +1.07(+1.63%) |
Mar 17, 2017 | 65.90 | 65.90 | 65.00 | 65.24 | 58,125 | -0.80(-1.21%) |
Mar 16, 2017 | 66.51 | 66.51 | 65.94 | 66.04 | 76,963 | -0.43(-0.65%) |
Mar 15, 2017 | 63.03 | 66.51 | 63.02 | 66.47 | 88,268 | +3.55(+5.64%) |
Mar 14, 2017 | 62.51 | 63.47 | 62.51 | 62.93 | 58,241 | -0.19(-0.30%) |
Mar 13, 2017 | 63.49 | 63.54 | 62.30 | 63.12 | 118,764 | +4.57(+7.81%) |
Mar 10, 2017 | 57.46 | 58.59 | 57.46 | 58.54 | 53,435 | +1.19(+2.08%) |
Mar 09, 2017 | 56.76 | 57.79 | 56.76 | 57.35 | 44,993 | +0.71(+1.25%) |
Mar 08, 2017 | 57.17 | 57.17 | 56.62 | 56.64 | 26,298 | -1.11(-1.92%) |
Mar 07, 2017 | 57.99 | 58.18 | 57.63 | 57.75 | 19,396 | -0.24(-0.41%) |
Mar 06, 2017 | 57.85 | 58.18 | 57.65 | 57.99 | 43,454 | +0.55(+0.97%) |
Mar 03, 2017 | 57.17 | 57.84 | 56.94 | 57.43 | 47,374 | +1.31(+2.33%) |
Mar 02, 2017 | 59.32 | 56.85 | 55.97 | 56.13 | 50,731 | -3.19(-5.38%) |