Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 62.69 | 66.55 | 62.12 | 62.64 | 21,842 | -0.65(-1.03%) |
May 30, 2017 | 64.77 | 64.98 | 62.38 | 63.30 | 17,131 | -1.56(-2.41%) |
May 26, 2017 | 65.25 | 65.94 | 64.67 | 64.86 | 14,750 | -0.74(-1.13%) |
May 25, 2017 | 67.20 | 67.51 | 65.34 | 65.60 | 15,055 | -1.22(-1.82%) |
May 24, 2017 | 67.46 | 67.90 | 66.71 | 66.81 | 6,762 | -0.78(-1.16%) |
May 23, 2017 | 68.16 | 68.16 | 66.99 | 67.59 | 11,852 | -0.39(-0.57%) |
May 22, 2017 | 67.68 | 68.64 | 67.07 | 67.98 | 18,592 | +0.51(+0.76%) |
May 19, 2017 | 67.35 | 67.56 | 66.76 | 67.47 | 7,216 | +1.27(+1.91%) |
May 18, 2017 | 66.00 | 66.75 | 65.57 | 66.21 | 9,207 | -0.21(-0.32%) |
May 17, 2017 | 66.71 | 67.16 | 66.29 | 66.42 | 12,783 | -0.68(-1.01%) |
May 16, 2017 | 67.98 | 67.98 | 66.55 | 67.09 | 12,272 | -0.68(-1.00%) |
May 15, 2017 | 68.40 | 68.40 | 66.71 | 67.77 | 7,086 | +1.35(+2.03%) |
May 12, 2017 | 66.71 | 68.43 | 65.03 | 66.42 | 16,548 | +0.05(+0.07%) |
May 11, 2017 | 68.40 | 68.40 | 66.25 | 66.37 | 8,445 | -1.14(-1.69%) |
May 10, 2017 | 66.93 | 67.85 | 66.63 | 67.52 | 12,392 | +0.89(+1.33%) |
May 09, 2017 | 66.97 | 67.18 | 65.93 | 66.63 | 9,986 | -0.08(-0.13%) |
May 08, 2017 | 64.77 | 66.76 | 64.77 | 66.71 | 10,341 | +1.98(+3.07%) |
May 05, 2017 | 63.34 | 64.86 | 63.13 | 64.73 | 15,254 | +0.93(+1.46%) |
May 04, 2017 | 64.77 | 64.77 | 62.66 | 63.80 | 24,471 | -1.35(-2.07%) |
May 03, 2017 | 65.28 | 65.49 | 64.92 | 65.15 | 12,431 | -0.25(-0.39%) |
May 02, 2017 | 65.91 | 66.04 | 64.98 | 65.41 | 11,973 | -0.51(-0.77%) |
May 01, 2017 | 66.00 | 66.12 | 65.45 | 65.91 | 20,961 | -0.38(-0.57%) |
Apr 28, 2017 | 67.14 | 67.14 | 66.17 | 66.29 | 24,927 | -0.68(-1.01%) |
Apr 27, 2017 | 67.73 | 67.81 | 66.50 | 66.97 | 23,706 | -1.10(-1.61%) |
Apr 26, 2017 | 67.77 | 68.83 | 67.77 | 68.07 | 7,359 | -0.08(-0.12%) |
Apr 25, 2017 | 67.56 | 68.23 | 67.39 | 68.15 | 12,025 | +0.63(+0.94%) |
Apr 24, 2017 | 67.35 | 67.60 | 66.93 | 67.52 | 8,053 | +0.59(+0.88%) |
Apr 21, 2017 | 66.71 | 67.18 | 66.46 | 66.93 | 8,836 | +0.00(+0.00%) |
Apr 20, 2017 | 66.21 | 67.26 | 66.21 | 66.93 | 10,669 | +0.42(+0.64%) |
Apr 19, 2017 | 68.61 | 68.91 | 66.50 | 66.50 | 14,784 | -2.03(-2.96%) |
Apr 18, 2017 | 68.57 | 69.59 | 68.40 | 68.53 | 20,783 | +0.04(+0.06%) |
Apr 17, 2017 | 69.50 | 69.50 | 67.90 | 68.49 | 9,417 | -0.93(-1.34%) |
Apr 13, 2017 | 70.13 | 70.22 | 68.91 | 69.42 | 5,354 | -0.59(-0.84%) |
Apr 12, 2017 | 70.13 | 70.77 | 69.61 | 70.01 | 6,936 | -0.21(-0.30%) |
Apr 11, 2017 | 70.85 | 70.85 | 69.84 | 70.22 | 10,299 | -0.76(-1.07%) |
Apr 10, 2017 | 70.68 | 70.98 | 69.89 | 70.98 | 8,604 | +0.46(+0.66%) |
Apr 07, 2017 | 69.67 | 70.68 | 69.67 | 70.51 | 8,755 | +0.93(+1.33%) |
Apr 06, 2017 | 70.43 | 70.73 | 69.59 | 69.59 | 15,801 | -0.72(-1.02%) |
Apr 05, 2017 | 69.88 | 70.64 | 69.88 | 70.30 | 15,101 | +0.93(+1.34%) |
Apr 04, 2017 | 68.95 | 70.00 | 68.19 | 69.37 | 26,282 | -0.59(-0.84%) |
Apr 03, 2017 | 69.67 | 70.26 | 69.25 | 69.97 | 11,706 | +0.30(+0.42%) |
Mar 31, 2017 | 69.16 | 69.67 | 68.83 | 69.67 | 10,904 | +0.63(+0.92%) |
Mar 30, 2017 | 68.70 | 69.21 | 68.40 | 69.04 | 6,166 | +0.68(+0.99%) |
Mar 29, 2017 | 66.93 | 68.83 | 66.84 | 68.36 | 8,105 | +1.39(+2.08%) |
Mar 28, 2017 | 65.70 | 67.01 | 65.70 | 66.97 | 6,708 | +1.48(+2.26%) |
Mar 27, 2017 | 64.52 | 66.00 | 64.43 | 65.49 | 8,062 | +0.42(+0.65%) |
Mar 24, 2017 | 64.73 | 65.91 | 64.73 | 65.07 | 14,523 | +0.38(+0.59%) |
Mar 23, 2017 | 64.48 | 65.54 | 64.39 | 64.69 | 11,688 | +0.08(+0.13%) |
Mar 22, 2017 | 64.73 | 64.81 | 64.44 | 64.60 | 6,459 | -0.30(-0.46%) |
Mar 21, 2017 | 65.95 | 66.42 | 64.43 | 64.90 | 14,832 | -0.97(-1.47%) |
Mar 20, 2017 | 66.08 | 66.95 | 65.03 | 65.87 | 8,910 | +0.21(+0.32%) |
Mar 17, 2017 | 65.36 | 66.31 | 65.32 | 65.66 | 7,011 | +0.93(+1.44%) |
Mar 16, 2017 | 65.36 | 66.63 | 64.52 | 64.73 | 15,822 | -0.42(-0.65%) |
Mar 15, 2017 | 64.39 | 65.62 | 64.01 | 65.15 | 29,152 | +0.97(+1.51%) |
Mar 14, 2017 | 64.77 | 64.77 | 62.83 | 64.18 | 20,788 | -0.97(-1.49%) |
Mar 13, 2017 | 64.27 | 65.45 | 64.27 | 65.15 | 9,846 | +0.59(+0.92%) |
Mar 10, 2017 | 65.66 | 65.93 | 63.51 | 64.56 | 30,626 | -1.06(-1.61%) |
Mar 09, 2017 | 66.50 | 66.50 | 64.22 | 65.62 | 50,416 | -1.27(-1.89%) |
Mar 08, 2017 | 68.61 | 68.83 | 66.50 | 66.88 | 25,047 | -1.77(-2.58%) |
Mar 07, 2017 | 68.99 | 69.51 | 68.66 | 68.66 | 11,200 | -0.55(-0.79%) |
Mar 06, 2017 | 68.74 | 69.54 | 68.66 | 69.21 | 8,127 | +0.17(+0.24%) |
Mar 03, 2017 | 69.63 | 69.84 | 68.83 | 69.04 | 12,405 | -0.21(-0.30%) |
Mar 02, 2017 | 69.84 | 70.68 | 69.25 | 69.25 | 16,818 | -1.06(-1.50%) |