Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 66.03 | 66.03 | 66.03 | 181 | +0.38(+0.58%) | |
May 26, 2017 | 65.65 | 65.65 | 65.65 | 65.65 | 128 | -0.35(-0.54%) |
May 25, 2017 | 66.00 | 66.00 | 66.00 | 66.00 | 167 | +2.35(+3.69%) |
May 23, 2017 | 63.66 | 63.66 | 63.66 | 97 | -0.59(-0.92%) | |
May 19, 2017 | 64.25 | 64.25 | 64.25 | 150 | +0.65(+1.02%) | |
May 18, 2017 | 61.00 | 63.60 | 61.00 | 63.60 | 1,416 | +2.85(+4.69%) |
May 17, 2017 | 61.00 | 61.00 | 60.63 | 60.75 | 1,282 | -1.65(-2.64%) |
May 16, 2017 | 62.10 | 62.40 | 62.10 | 62.40 | 408 | +1.20(+1.96%) |
May 15, 2017 | 60.84 | 61.20 | 60.84 | 61.20 | 601 | +0.35(+0.58%) |
May 11, 2017 | 60.85 | 60.85 | 60.85 | 260 | +1.07(+1.79%) | |
May 10, 2017 | 59.78 | 59.78 | 59.78 | 59.78 | 294 | -0.70(-1.16%) |
May 09, 2017 | 60.00 | 60.48 | 60.00 | 60.48 | 638 | -0.17(-0.28%) |
May 08, 2017 | 60.33 | 60.65 | 60.33 | 60.65 | 1,028 | -0.45(-0.74%) |
May 05, 2017 | 60.72 | 61.10 | 60.72 | 61.10 | 492 | +0.83(+1.38%) |
May 04, 2017 | 60.50 | 60.50 | 60.27 | 60.27 | 518 | +0.64(+1.07%) |
May 03, 2017 | 59.26 | 59.63 | 59.26 | 59.63 | 1,162 | -0.97(-1.60%) |
May 02, 2017 | 59.68 | 60.60 | 59.46 | 60.60 | 1,808 | +1.09(+1.82%) |
May 01, 2017 | 60.14 | 60.14 | 59.47 | 59.52 | 560 | +0.41(+0.69%) |
Apr 28, 2017 | 58.97 | 59.11 | 58.47 | 59.11 | 39,897 | +0.21(+0.36%) |
Apr 27, 2017 | 58.19 | 58.90 | 58.19 | 58.90 | 30,061 | +0.11(+0.19%) |
Apr 26, 2017 | 59.14 | 59.45 | 58.79 | 58.79 | 1,111 | -0.17(-0.29%) |
Apr 25, 2017 | 58.74 | 58.96 | 58.74 | 58.96 | 406 | +0.78(+1.34%) |
Apr 24, 2017 | 58.18 | 58.18 | 58.18 | 58.18 | 377 | +2.55(+4.59%) |
Apr 21, 2017 | 55.30 | 55.62 | 54.97 | 55.62 | 2,599 | -0.19(-0.33%) |
Apr 20, 2017 | 56.35 | 56.35 | 55.81 | 55.81 | 1,247 | -1.68(-2.92%) |
Apr 19, 2017 | 57.00 | 57.49 | 57.00 | 57.49 | 428 | +3.10(+5.70%) |
Apr 18, 2017 | 57.35 | 57.35 | 54.39 | 54.39 | 839 | -4.15(-7.09%) |
Apr 17, 2017 | 57.88 | 58.54 | 57.88 | 58.54 | 326 | +1.32(+2.31%) |
Apr 13, 2017 | 56.57 | 57.22 | 56.57 | 57.22 | 1,013 | +0.64(+1.14%) |
Apr 12, 2017 | 56.58 | 56.58 | 56.58 | 56.58 | 112 | +0.77(+1.37%) |
Apr 07, 2017 | 55.81 | 55.81 | 55.81 | 123 | +0.42(+0.76%) | |
Apr 06, 2017 | 55.67 | 56.23 | 55.39 | 55.39 | 547 | -0.45(-0.81%) |
Apr 05, 2017 | 55.58 | 55.84 | 55.58 | 55.84 | 620 | +0.85(+1.55%) |
Apr 04, 2017 | 55.11 | 55.11 | 54.99 | 54.99 | 1,133 | +1.32(+2.46%) |
Mar 29, 2017 | 53.67 | 53.67 | 53.67 | 93 | -0.28(-0.52%) | |
Mar 28, 2017 | 53.95 | 53.95 | 53.95 | 53.95 | 209 | +0.94(+1.76%) |
Mar 24, 2017 | 53.02 | 53.02 | 53.02 | 40 | -0.03(-0.07%) | |
Mar 23, 2017 | 53.05 | 53.05 | 53.05 | 53.05 | 1,403 | -0.03(-0.05%) |
Mar 22, 2017 | 53.13 | 53.13 | 53.08 | 53.08 | 403 | +1.76(+3.42%) |
Mar 21, 2017 | 53.00 | 53.00 | 51.32 | 51.32 | 1,434 | -1.74(-3.28%) |
Mar 16, 2017 | 53.06 | 53.06 | 53.06 | 18 | +1.22(+2.36%) | |
Mar 15, 2017 | 51.84 | 51.84 | 51.84 | 51.84 | 365 | -0.01(-0.02%) |
Mar 14, 2017 | 51.58 | 51.85 | 51.58 | 51.85 | 450 | +0.72(+1.41%) |
Mar 13, 2017 | 52.00 | 52.00 | 51.13 | 51.13 | 1,434 | +0.03(+0.06%) |
Mar 10, 2017 | 50.87 | 51.10 | 50.87 | 51.10 | 784 | +3.18(+6.64%) |
Mar 09, 2017 | 47.82 | 49.06 | 47.81 | 47.92 | 3,055 | -1.07(-2.18%) |
Mar 08, 2017 | 48.76 | 48.99 | 48.76 | 48.99 | 1,054 | +1.64(+3.46%) |
Mar 07, 2017 | 47.58 | 47.85 | 47.35 | 47.35 | 2,404 | -0.40(-0.84%) |
Mar 06, 2017 | 47.75 | 47.75 | 47.75 | 47.75 | 246 | -0.18(-0.38%) |
Mar 03, 2017 | 47.93 | 47.93 | 47.93 | 47.93 | 392 | +1.42(+3.06%) |
Mar 02, 2017 | 46.95 | 46.95 | 46.51 | 46.51 | 1,191 | -0.24(-0.51%) |