Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.36 | 71.85 | 70.08 | 71.18 | 352,646 | +0.09(+0.13%) |
May 30, 2017 | 72.28 | 72.81 | 70.57 | 71.09 | 367,675 | -1.61(-2.21%) |
May 26, 2017 | 72.18 | 72.81 | 71.68 | 72.70 | 343,852 | +0.54(+0.75%) |
May 25, 2017 | 73.57 | 73.75 | 72.09 | 72.16 | 246,842 | -1.00(-1.37%) |
May 24, 2017 | 71.88 | 73.39 | 71.40 | 73.16 | 462,846 | +1.29(+1.79%) |
May 23, 2017 | 73.01 | 73.01 | 71.17 | 71.87 | 376,586 | -0.89(-1.22%) |
May 22, 2017 | 71.22 | 73.15 | 70.89 | 72.76 | 456,354 | +2.08(+2.94%) |
May 19, 2017 | 69.49 | 72.11 | 69.49 | 70.68 | 541,760 | +1.19(+1.71%) |
May 18, 2017 | 68.19 | 69.84 | 68.05 | 69.49 | 434,127 | +1.29(+1.89%) |
May 17, 2017 | 69.10 | 70.34 | 68.12 | 68.20 | 617,326 | -2.15(-3.06%) |
May 16, 2017 | 69.31 | 71.52 | 69.01 | 70.35 | 444,472 | +1.03(+1.49%) |
May 15, 2017 | 69.60 | 69.85 | 68.89 | 69.32 | 259,536 | +0.07(+0.10%) |
May 12, 2017 | 70.00 | 70.25 | 68.99 | 69.25 | 292,956 | -1.09(-1.55%) |
May 11, 2017 | 68.98 | 71.67 | 68.64 | 70.34 | 679,563 | +1.35(+1.96%) |
May 10, 2017 | 68.49 | 69.86 | 68.40 | 68.99 | 471,543 | +0.37(+0.54%) |
May 09, 2017 | 68.63 | 69.25 | 68.40 | 68.62 | 423,267 | +0.19(+0.28%) |
May 08, 2017 | 68.15 | 69.22 | 66.84 | 68.43 | 402,711 | +0.29(+0.43%) |
May 05, 2017 | 68.03 | 68.30 | 67.22 | 68.14 | 307,428 | +0.31(+0.46%) |
May 04, 2017 | 67.33 | 68.03 | 66.97 | 67.83 | 403,644 | +0.68(+1.01%) |
May 03, 2017 | 66.44 | 67.16 | 65.84 | 67.15 | 306,470 | +0.46(+0.69%) |
May 02, 2017 | 67.13 | 67.13 | 65.27 | 66.69 | 346,894 | -0.27(-0.40%) |
May 01, 2017 | 67.49 | 67.49 | 66.00 | 66.96 | 479,724 | +1.53(+2.34%) |
Apr 28, 2017 | 65.31 | 65.83 | 63.82 | 65.43 | 502,480 | +0.24(+0.37%) |
Apr 27, 2017 | 67.76 | 67.76 | 65.11 | 65.19 | 723,717 | -1.95(-2.90%) |
Apr 26, 2017 | 66.00 | 69.68 | 65.18 | 67.14 | 1,497,692 | +3.80(+6.00%) |
Apr 25, 2017 | 63.90 | 64.97 | 63.21 | 63.34 | 515,421 | -0.31(-0.49%) |
Apr 24, 2017 | 64.00 | 64.10 | 63.16 | 63.65 | 470,014 | +0.65(+1.03%) |
Apr 21, 2017 | 62.43 | 63.17 | 62.07 | 63.00 | 469,904 | +0.55(+0.88%) |
Apr 20, 2017 | 60.89 | 62.53 | 60.63 | 62.45 | 390,523 | +1.79(+2.95%) |
Apr 19, 2017 | 60.53 | 61.65 | 60.26 | 60.66 | 250,046 | +0.18(+0.30%) |
Apr 18, 2017 | 60.25 | 61.00 | 59.81 | 60.48 | 379,388 | +0.10(+0.17%) |
Apr 17, 2017 | 60.28 | 61.48 | 59.22 | 60.38 | 356,018 | +0.08(+0.13%) |
Apr 13, 2017 | 61.09 | 61.78 | 60.20 | 60.30 | 276,602 | -0.79(-1.29%) |
Apr 12, 2017 | 62.13 | 62.45 | 60.63 | 61.09 | 508,796 | -1.22(-1.96%) |
Apr 11, 2017 | 62.38 | 63.28 | 62.03 | 62.31 | 449,478 | -0.17(-0.27%) |
Apr 10, 2017 | 64.01 | 64.52 | 62.34 | 62.48 | 1,199,244 | -1.21(-1.90%) |
Apr 07, 2017 | 59.90 | 64.35 | 59.57 | 63.69 | 2,314,768 | +3.89(+6.51%) |
Apr 06, 2017 | 58.22 | 59.85 | 57.94 | 59.80 | 488,120 | +1.70(+2.93%) |
Apr 05, 2017 | 57.58 | 58.94 | 57.58 | 58.10 | 858,592 | +0.77(+1.34%) |
Apr 04, 2017 | 57.22 | 57.91 | 56.65 | 57.33 | 221,930 | -0.04(-0.07%) |
Apr 03, 2017 | 57.70 | 57.96 | 56.98 | 57.37 | 346,634 | -0.32(-0.55%) |
Mar 31, 2017 | 56.96 | 57.70 | 56.82 | 57.69 | 406,402 | +0.69(+1.21%) |
Mar 30, 2017 | 57.15 | 57.47 | 56.57 | 57.00 | 198,457 | -0.10(-0.18%) |
Mar 29, 2017 | 56.45 | 57.35 | 56.14 | 57.10 | 228,858 | +0.51(+0.90%) |
Mar 28, 2017 | 56.06 | 56.60 | 55.69 | 56.59 | 228,201 | +0.31(+0.55%) |
Mar 27, 2017 | 55.06 | 56.52 | 54.91 | 56.28 | 262,038 | +0.31(+0.55%) |
Mar 24, 2017 | 55.21 | 56.38 | 55.21 | 55.97 | 417,429 | +0.76(+1.38%) |
Mar 23, 2017 | 55.66 | 56.53 | 54.96 | 55.21 | 240,112 | -0.62(-1.11%) |
Mar 22, 2017 | 56.00 | 57.11 | 55.64 | 55.83 | 234,168 | -0.16(-0.29%) |
Mar 21, 2017 | 57.75 | 58.03 | 55.53 | 55.99 | 310,332 | -1.44(-2.51%) |
Mar 20, 2017 | 57.91 | 58.08 | 57.27 | 57.43 | 187,786 | -0.47(-0.81%) |
Mar 17, 2017 | 57.69 | 58.20 | 56.59 | 57.90 | 614,957 | -0.08(-0.14%) |
Mar 16, 2017 | 58.18 | 58.49 | 57.28 | 57.98 | 193,305 | -0.02(-0.03%) |
Mar 15, 2017 | 56.96 | 58.14 | 56.51 | 58.00 | 305,876 | +1.20(+2.11%) |
Mar 14, 2017 | 57.22 | 57.22 | 56.08 | 56.80 | 256,226 | -0.51(-0.89%) |
Mar 13, 2017 | 56.43 | 57.35 | 55.85 | 57.31 | 319,002 | +0.71(+1.25%) |
Mar 10, 2017 | 56.93 | 57.00 | 55.69 | 56.60 | 294,273 | +0.09(+0.16%) |
Mar 09, 2017 | 56.40 | 56.54 | 55.69 | 56.51 | 495,110 | -0.12(-0.21%) |
Mar 08, 2017 | 55.77 | 56.66 | 55.53 | 56.63 | 488,662 | +1.06(+1.91%) |
Mar 07, 2017 | 55.39 | 55.94 | 54.76 | 55.57 | 301,014 | +0.03(+0.05%) |
Mar 06, 2017 | 55.93 | 55.94 | 54.90 | 55.54 | 262,090 | -0.78(-1.38%) |
Mar 03, 2017 | 56.50 | 56.80 | 55.60 | 56.32 | 364,032 | -0.45(-0.79%) |
Mar 02, 2017 | 57.34 | 57.48 | 56.60 | 56.77 | 387,396 | -0.34(-0.60%) |