Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.42 | 59.46 | 56.61 | 58.79 | 515,600 | -0.20(-0.33%) |
May 30, 2017 | 59.77 | 60.20 | 58.65 | 58.98 | 300,796 | -1.38(-2.28%) |
May 26, 2017 | 60.08 | 60.67 | 59.38 | 60.36 | 288,596 | -0.02(-0.04%) |
May 25, 2017 | 61.13 | 61.70 | 59.93 | 60.38 | 367,907 | +0.14(+0.24%) |
May 24, 2017 | 60.37 | 60.98 | 59.51 | 60.24 | 475,008 | +0.01(+0.02%) |
May 23, 2017 | 60.08 | 60.54 | 58.85 | 60.23 | 302,283 | +0.65(+1.08%) |
May 22, 2017 | 58.73 | 59.92 | 58.66 | 59.59 | 362,730 | +1.21(+2.07%) |
May 19, 2017 | 58.01 | 59.33 | 57.96 | 58.38 | 470,431 | +0.77(+1.34%) |
May 18, 2017 | 56.58 | 58.28 | 56.27 | 57.61 | 464,818 | +0.59(+1.03%) |
May 17, 2017 | 58.97 | 59.84 | 56.84 | 57.02 | 671,425 | -5.04(-8.13%) |
May 16, 2017 | 62.48 | 62.52 | 60.73 | 62.07 | 322,906 | +0.12(+0.20%) |
May 15, 2017 | 61.30 | 62.84 | 61.30 | 61.94 | 333,440 | +1.33(+2.20%) |
May 12, 2017 | 60.82 | 61.03 | 60.13 | 60.61 | 368,684 | -1.01(-1.63%) |
May 11, 2017 | 62.11 | 62.28 | 59.85 | 61.62 | 548,551 | -1.22(-1.95%) |
May 10, 2017 | 61.30 | 63.00 | 61.13 | 62.84 | 404,093 | +1.06(+1.72%) |
May 09, 2017 | 62.01 | 62.37 | 60.96 | 61.77 | 514,521 | -0.04(-0.06%) |
May 08, 2017 | 62.25 | 62.59 | 61.01 | 61.81 | 398,671 | -0.77(-1.24%) |
May 05, 2017 | 62.16 | 62.59 | 60.70 | 62.59 | 403,454 | +1.24(+2.02%) |
May 04, 2017 | 62.08 | 62.26 | 60.14 | 61.35 | 474,369 | -0.47(-0.76%) |
May 03, 2017 | 62.07 | 62.26 | 60.91 | 61.82 | 414,970 | -1.05(-1.66%) |
May 02, 2017 | 64.29 | 64.40 | 62.28 | 62.86 | 249,339 | -1.07(-1.67%) |
May 01, 2017 | 63.58 | 64.36 | 62.42 | 63.93 | 309,423 | +1.12(+1.79%) |
Apr 28, 2017 | 65.55 | 65.70 | 62.77 | 62.81 | 462,672 | -2.53(-3.88%) |
Apr 27, 2017 | 66.05 | 66.58 | 64.77 | 65.34 | 393,669 | -0.14(-0.21%) |
Apr 26, 2017 | 64.45 | 66.58 | 64.32 | 65.48 | 757,172 | +1.10(+1.71%) |
Apr 25, 2017 | 64.39 | 65.27 | 64.28 | 64.38 | 545,289 | +1.70(+2.71%) |
Apr 24, 2017 | 62.91 | 63.15 | 62.11 | 62.68 | 802,365 | +2.30(+3.80%) |
Apr 21, 2017 | 60.49 | 60.82 | 59.77 | 60.38 | 541,145 | -0.47(-0.78%) |
Apr 20, 2017 | 59.34 | 61.02 | 59.07 | 60.86 | 470,454 | +2.19(+3.74%) |
Apr 19, 2017 | 58.47 | 60.09 | 58.28 | 58.66 | 375,161 | +0.67(+1.15%) |
Apr 18, 2017 | 57.24 | 58.17 | 56.54 | 58.00 | 395,028 | +0.08(+0.14%) |
Apr 17, 2017 | 56.42 | 58.01 | 56.00 | 57.92 | 257,063 | +1.97(+3.52%) |
Apr 13, 2017 | 57.45 | 58.11 | 55.95 | 55.95 | 395,590 | -1.81(-3.14%) |
Apr 12, 2017 | 59.83 | 59.83 | 57.59 | 57.77 | 474,208 | -2.45(-4.07%) |
Apr 11, 2017 | 58.10 | 60.22 | 57.82 | 60.22 | 461,102 | +1.44(+2.45%) |
Apr 10, 2017 | 58.42 | 60.08 | 57.95 | 58.78 | 403,610 | +0.40(+0.69%) |
Apr 07, 2017 | 58.00 | 59.08 | 57.46 | 58.37 | 422,774 | -0.09(-0.16%) |
Apr 06, 2017 | 57.21 | 58.50 | 56.33 | 58.47 | 409,215 | +1.62(+2.84%) |
Apr 05, 2017 | 60.22 | 60.88 | 56.66 | 56.85 | 531,055 | -2.07(-3.51%) |
Apr 04, 2017 | 58.94 | 59.78 | 58.26 | 58.92 | 275,156 | -0.23(-0.38%) |
Apr 03, 2017 | 61.67 | 61.87 | 58.65 | 59.15 | 427,754 | -2.06(-3.37%) |
Mar 31, 2017 | 60.94 | 61.98 | 60.39 | 61.21 | 562,107 | +0.42(+0.69%) |
Mar 30, 2017 | 59.45 | 60.92 | 59.45 | 60.79 | 324,758 | +1.34(+2.26%) |
Mar 29, 2017 | 58.78 | 59.75 | 58.26 | 59.45 | 237,389 | +0.59(+1.00%) |
Mar 28, 2017 | 56.98 | 58.97 | 56.83 | 58.86 | 450,550 | +1.28(+2.22%) |
Mar 27, 2017 | 54.99 | 57.94 | 54.58 | 57.58 | 333,511 | +0.27(+0.47%) |
Mar 24, 2017 | 57.75 | 58.47 | 56.45 | 57.31 | 601,270 | +0.22(+0.39%) |
Mar 23, 2017 | 56.20 | 58.22 | 55.71 | 57.09 | 510,042 | +0.95(+1.69%) |
Mar 22, 2017 | 55.78 | 56.49 | 54.63 | 56.14 | 577,276 | +0.02(+0.04%) |
Mar 21, 2017 | 62.11 | 62.23 | 56.10 | 56.13 | 823,908 | -5.01(-8.19%) |
Mar 20, 2017 | 61.90 | 62.13 | 60.64 | 61.13 | 313,841 | -0.92(-1.49%) |
Mar 17, 2017 | 61.62 | 62.43 | 60.58 | 62.06 | 353,500 | +0.94(+1.54%) |
Mar 16, 2017 | 61.84 | 62.14 | 60.93 | 61.11 | 342,630 | +0.07(+0.12%) |
Mar 15, 2017 | 59.30 | 61.42 | 58.90 | 61.04 | 320,448 | +2.69(+4.60%) |
Mar 14, 2017 | 58.47 | 58.66 | 57.09 | 58.35 | 269,393 | -0.98(-1.65%) |
Mar 13, 2017 | 58.58 | 59.90 | 58.58 | 59.33 | 246,787 | +0.47(+0.80%) |
Mar 10, 2017 | 59.34 | 59.34 | 57.51 | 58.87 | 437,237 | +0.76(+1.32%) |
Mar 09, 2017 | 58.75 | 59.61 | 57.55 | 58.10 | 360,649 | -0.71(-1.22%) |
Mar 08, 2017 | 60.64 | 61.08 | 58.72 | 58.82 | 405,621 | -1.15(-1.92%) |
Mar 07, 2017 | 60.84 | 61.26 | 59.82 | 59.97 | 336,852 | -1.27(-2.08%) |
Mar 06, 2017 | 61.38 | 61.59 | 60.34 | 61.24 | 380,962 | -1.29(-2.06%) |
Mar 03, 2017 | 62.76 | 63.57 | 61.56 | 62.52 | 370,434 | -0.24(-0.38%) |
Mar 02, 2017 | 64.85 | 64.92 | 62.53 | 62.77 | 371,582 | -2.20(-3.38%) |