Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.60 | 63.59 | 59.21 | 63.18 | 5,782,020 | +4.28(+7.26%) |
May 30, 2017 | 60.40 | 60.45 | 57.85 | 58.90 | 3,675,938 | -1.76(-2.90%) |
May 26, 2017 | 62.37 | 62.37 | 60.57 | 60.66 | 1,988,994 | -1.65(-2.64%) |
May 25, 2017 | 62.37 | 62.78 | 61.99 | 62.31 | 1,362,776 | -0.07(-0.11%) |
May 24, 2017 | 62.95 | 63.10 | 61.74 | 62.38 | 2,760,551 | -0.85(-1.34%) |
May 23, 2017 | 60.63 | 63.47 | 60.54 | 63.23 | 3,249,901 | +1.48(+2.40%) |
May 22, 2017 | 61.27 | 62.12 | 60.86 | 61.75 | 1,384,331 | +0.49(+0.81%) |
May 19, 2017 | 61.17 | 62.24 | 59.91 | 61.26 | 2,531,857 | +0.25(+0.41%) |
May 18, 2017 | 63.20 | 63.20 | 60.97 | 61.01 | 2,066,619 | -2.22(-3.52%) |
May 17, 2017 | 64.51 | 64.17 | 63.07 | 63.23 | 1,681,923 | -1.28(-1.99%) |
May 16, 2017 | 65.55 | 65.55 | 64.12 | 64.51 | 1,094,066 | -0.43(-0.67%) |
May 15, 2017 | 64.83 | 65.39 | 64.55 | 64.94 | 1,131,482 | +0.07(+0.11%) |
May 12, 2017 | 65.11 | 65.35 | 64.05 | 64.87 | 1,489,285 | -0.35(-0.53%) |
May 11, 2017 | 64.68 | 66.01 | 63.99 | 65.22 | 2,104,552 | +0.72(+1.11%) |
May 10, 2017 | 64.55 | 64.89 | 63.37 | 64.50 | 1,293,453 | -0.16(-0.25%) |
May 09, 2017 | 64.11 | 64.89 | 63.06 | 64.67 | 1,563,682 | +1.44(+2.27%) |
May 08, 2017 | 63.33 | 63.84 | 63.06 | 63.23 | 1,370,110 | -0.29(-0.46%) |
May 05, 2017 | 63.63 | 63.63 | 62.65 | 63.52 | 985,253 | +0.25(+0.40%) |
May 04, 2017 | 62.69 | 64.44 | 62.54 | 63.27 | 1,951,874 | +0.67(+1.06%) |
May 03, 2017 | 62.95 | 63.11 | 60.85 | 62.61 | 4,367,509 | -3.36(-5.09%) |
May 02, 2017 | 64.05 | 66.05 | 63.78 | 65.97 | 2,333,588 | +1.89(+2.94%) |
May 01, 2017 | 63.90 | 64.48 | 63.80 | 64.08 | 1,494,418 | +0.10(+0.15%) |
Apr 28, 2017 | 64.05 | 64.68 | 63.27 | 63.98 | 1,601,079 | -0.06(-0.09%) |
Apr 27, 2017 | 63.01 | 64.17 | 62.09 | 64.04 | 2,295,429 | +0.86(+1.36%) |
Apr 26, 2017 | 60.41 | 64.47 | 60.11 | 63.19 | 7,000,059 | +4.51(+7.68%) |
Apr 25, 2017 | 58.02 | 59.12 | 56.93 | 58.68 | 3,781,064 | +0.66(+1.13%) |
Apr 24, 2017 | 58.13 | 58.62 | 56.82 | 58.02 | 2,454,784 | +0.54(+0.93%) |
Apr 21, 2017 | 57.72 | 57.88 | 57.00 | 57.48 | 1,116,798 | -0.29(-0.49%) |
Apr 20, 2017 | 57.73 | 58.29 | 57.15 | 57.77 | 1,488,586 | +0.29(+0.50%) |
Apr 19, 2017 | 57.34 | 58.07 | 57.29 | 57.48 | 1,564,300 | +0.25(+0.44%) |
Apr 18, 2017 | 57.98 | 58.00 | 56.93 | 57.23 | 2,714,060 | -1.51(-2.58%) |
Apr 17, 2017 | 58.62 | 58.90 | 58.20 | 58.75 | 1,037,798 | +0.21(+0.35%) |
Apr 13, 2017 | 58.66 | 58.83 | 58.27 | 58.54 | 1,132,601 | -0.35(-0.59%) |
Apr 12, 2017 | 59.58 | 59.58 | 58.13 | 58.89 | 2,073,481 | -0.83(-1.39%) |
Apr 11, 2017 | 60.46 | 60.55 | 59.34 | 59.72 | 2,015,920 | -0.66(-1.09%) |
Apr 10, 2017 | 59.88 | 61.43 | 59.66 | 60.37 | 2,324,747 | +0.87(+1.47%) |
Apr 07, 2017 | 58.21 | 59.82 | 57.89 | 59.50 | 1,828,912 | +1.00(+1.72%) |
Apr 06, 2017 | 57.63 | 58.88 | 57.58 | 58.50 | 2,243,280 | +0.86(+1.49%) |
Apr 05, 2017 | 57.58 | 58.90 | 57.27 | 57.64 | 2,871,642 | -0.05(-0.09%) |
Apr 04, 2017 | 57.63 | 57.79 | 56.65 | 57.69 | 2,269,554 | -0.12(-0.21%) |
Apr 03, 2017 | 57.15 | 58.04 | 56.89 | 57.81 | 2,290,206 | +0.36(+0.63%) |
Mar 31, 2017 | 58.00 | 58.48 | 57.36 | 57.45 | 1,496,399 | -0.47(-0.81%) |
Mar 30, 2017 | 59.60 | 59.62 | 57.79 | 57.92 | 1,903,669 | -1.87(-3.13%) |
Mar 29, 2017 | 59.34 | 60.29 | 59.27 | 59.79 | 1,674,482 | +0.16(+0.26%) |
Mar 28, 2017 | 59.60 | 59.75 | 58.96 | 59.63 | 1,307,152 | -0.23(-0.39%) |
Mar 27, 2017 | 57.86 | 60.12 | 57.86 | 59.86 | 1,902,547 | +1.06(+1.80%) |
Mar 24, 2017 | 59.07 | 59.35 | 58.67 | 58.81 | 1,297,286 | -0.17(-0.29%) |
Mar 23, 2017 | 58.91 | 59.75 | 58.77 | 58.98 | 1,015,084 | -0.23(-0.39%) |
Mar 22, 2017 | 58.90 | 59.49 | 58.29 | 59.22 | 1,335,416 | +0.25(+0.43%) |
Mar 21, 2017 | 58.99 | 59.29 | 58.05 | 58.96 | 2,113,347 | -0.24(-0.41%) |
Mar 20, 2017 | 60.16 | 60.40 | 58.89 | 59.21 | 2,580,885 | -0.93(-1.55%) |
Mar 17, 2017 | 61.19 | 61.41 | 59.99 | 60.14 | 3,389,082 | -1.19(-1.93%) |
Mar 16, 2017 | 61.44 | 61.58 | 60.75 | 61.33 | 1,378,165 | +0.23(+0.38%) |
Mar 15, 2017 | 59.81 | 61.12 | 59.62 | 61.09 | 1,740,786 | +1.12(+1.88%) |
Mar 14, 2017 | 60.10 | 60.32 | 59.44 | 59.97 | 1,698,971 | -0.86(-1.41%) |
Mar 13, 2017 | 61.49 | 61.63 | 60.39 | 60.82 | 1,576,727 | -0.80(-1.31%) |
Mar 10, 2017 | 61.11 | 61.92 | 60.89 | 61.63 | 1,462,624 | +0.70(+1.15%) |
Mar 09, 2017 | 60.50 | 61.16 | 60.32 | 60.93 | 1,729,460 | +0.08(+0.13%) |
Mar 08, 2017 | 60.86 | 61.05 | 60.01 | 60.85 | 2,020,591 | +0.02(+0.03%) |
Mar 07, 2017 | 60.05 | 61.09 | 59.71 | 60.83 | 3,441,805 | -1.12(-1.80%) |
Mar 06, 2017 | 62.61 | 62.95 | 61.27 | 61.95 | 2,823,703 | -1.01(-1.61%) |
Mar 03, 2017 | 65.23 | 66.19 | 62.41 | 62.96 | 4,268,610 | -2.42(-3.71%) |
Mar 02, 2017 | 64.21 | 65.77 | 63.82 | 65.39 | 3,609,896 | +0.51(+0.79%) |