Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.84 | 62.56 | 59.50 | 62.39 | 4,436 | +2.72(+4.56%) |
May 30, 2017 | 61.54 | 61.54 | 57.72 | 59.67 | 13,775 | -2.21(-3.57%) |
May 26, 2017 | 61.88 | 63.24 | 58.99 | 61.88 | 23,042 | +0.00(+0.00%) |
May 25, 2017 | 63.07 | 63.07 | 60.52 | 61.88 | 6,196 | -0.68(-1.09%) |
May 24, 2017 | 61.88 | 63.92 | 61.54 | 62.56 | 5,301 | +0.34(+0.55%) |
May 23, 2017 | 60.35 | 63.49 | 60.35 | 62.22 | 8,447 | +1.87(+3.10%) |
May 22, 2017 | 61.03 | 63.07 | 59.16 | 60.35 | 7,411 | -0.17(-0.28%) |
May 19, 2017 | 58.65 | 61.03 | 58.31 | 60.52 | 7,920 | +1.70(+2.89%) |
May 18, 2017 | 57.80 | 59.33 | 56.95 | 58.82 | 10,094 | +1.87(+3.28%) |
May 17, 2017 | 57.80 | 61.12 | 56.61 | 56.95 | 17,028 | -1.53(-2.62%) |
May 16, 2017 | 63.07 | 65.79 | 57.97 | 58.48 | 24,174 | -5.44(-8.51%) |
May 15, 2017 | 62.90 | 65.65 | 62.90 | 63.92 | 7,476 | +1.87(+3.01%) |
May 12, 2017 | 68.00 | 68.00 | 61.88 | 62.05 | 16,980 | -5.95(-8.75%) |
May 11, 2017 | 68.34 | 68.68 | 66.47 | 68.00 | 5,741 | -0.34(-0.50%) |
May 10, 2017 | 68.00 | 68.68 | 66.64 | 68.34 | 4,594 | +0.68(+1.01%) |
May 09, 2017 | 67.32 | 69.02 | 67.32 | 67.66 | 4,769 | +0.00(+0.00%) |
May 08, 2017 | 69.87 | 70.55 | 66.47 | 67.66 | 7,509 | -2.89(-4.10%) |
May 05, 2017 | 71.57 | 71.57 | 70.55 | 70.55 | 5,110 | -1.02(-1.43%) |
May 04, 2017 | 72.42 | 72.42 | 71.06 | 71.57 | 4,687 | -0.51(-0.71%) |
May 03, 2017 | 72.08 | 73.48 | 70.94 | 72.08 | 7,984 | +0.17(+0.24%) |
May 02, 2017 | 71.57 | 73.78 | 69.60 | 71.91 | 9,813 | +0.85(+1.20%) |
May 01, 2017 | 73.27 | 73.33 | 70.21 | 71.06 | 7,091 | -1.02(-1.42%) |
Apr 28, 2017 | 70.38 | 74.80 | 68.51 | 72.08 | 17,341 | +2.21(+3.16%) |
Apr 27, 2017 | 71.06 | 71.11 | 69.02 | 69.87 | 5,303 | -0.34(-0.48%) |
Apr 26, 2017 | 69.87 | 71.40 | 68.34 | 70.21 | 5,973 | +1.19(+1.72%) |
Apr 25, 2017 | 65.45 | 72.25 | 65.03 | 69.02 | 19,743 | +4.42(+6.84%) |
Apr 24, 2017 | 65.28 | 66.03 | 62.39 | 64.60 | 3,119 | +1.70(+2.70%) |
Apr 21, 2017 | 63.58 | 64.05 | 62.05 | 62.90 | 5,681 | +0.17(+0.27%) |
Apr 20, 2017 | 62.90 | 63.58 | 61.88 | 62.73 | 6,226 | -0.17(-0.27%) |
Apr 19, 2017 | 63.24 | 65.28 | 62.56 | 62.90 | 9,458 | +0.34(+0.54%) |
Apr 18, 2017 | 62.90 | 63.92 | 62.05 | 62.56 | 3,257 | -1.36(-2.13%) |
Apr 17, 2017 | 63.75 | 65.28 | 63.07 | 63.92 | 2,788 | +0.17(+0.27%) |
Apr 13, 2017 | 63.58 | 64.26 | 62.13 | 63.75 | 3,598 | +0.34(+0.54%) |
Apr 12, 2017 | 63.58 | 64.94 | 62.90 | 63.41 | 2,919 | -0.34(-0.53%) |
Apr 11, 2017 | 64.26 | 64.26 | 61.88 | 63.75 | 6,374 | -0.17(-0.27%) |
Apr 10, 2017 | 63.75 | 65.45 | 63.23 | 63.92 | 4,342 | +0.00(+0.00%) |
Apr 07, 2017 | 64.09 | 65.11 | 63.75 | 63.92 | 2,570 | -0.68(-1.05%) |
Apr 06, 2017 | 64.09 | 66.03 | 63.41 | 64.60 | 6,432 | +0.85(+1.33%) |
Apr 05, 2017 | 63.92 | 66.39 | 63.24 | 63.75 | 6,893 | +0.17(+0.27%) |
Apr 04, 2017 | 65.45 | 65.45 | 63.24 | 63.58 | 9,988 | -1.53(-2.35%) |
Apr 03, 2017 | 66.81 | 67.15 | 63.75 | 65.11 | 6,889 | -1.19(-1.79%) |
Mar 31, 2017 | 65.62 | 67.32 | 65.45 | 66.30 | 3,612 | +0.00(+0.00%) |
Mar 30, 2017 | 67.66 | 68.51 | 65.62 | 66.30 | 5,064 | -2.04(-2.99%) |
Mar 29, 2017 | 65.96 | 70.89 | 64.77 | 68.34 | 7,793 | +2.72(+4.15%) |
Mar 28, 2017 | 65.28 | 66.30 | 63.75 | 65.62 | 10,039 | +1.36(+2.12%) |
Mar 27, 2017 | 66.64 | 69.36 | 61.88 | 64.26 | 17,101 | -3.91(-5.74%) |
Mar 24, 2017 | 71.57 | 71.57 | 67.15 | 68.17 | 7,567 | -2.89(-4.07%) |
Mar 23, 2017 | 71.23 | 74.46 | 69.36 | 71.06 | 6,122 | -0.17(-0.24%) |
Mar 22, 2017 | 70.72 | 73.50 | 66.47 | 71.23 | 11,402 | +0.68(+0.96%) |
Mar 21, 2017 | 75.82 | 75.82 | 70.21 | 70.55 | 11,617 | -5.27(-6.95%) |
Mar 20, 2017 | 79.90 | 82.60 | 73.61 | 75.82 | 24,491 | -0.68(-0.89%) |
Mar 17, 2017 | 70.55 | 77.44 | 70.55 | 76.50 | 30,342 | +6.29(+8.96%) |
Mar 16, 2017 | 72.08 | 72.42 | 69.70 | 70.21 | 7,510 | -1.87(-2.59%) |
Mar 15, 2017 | 72.59 | 73.10 | 71.06 | 72.08 | 13,106 | -0.51(-0.70%) |
Mar 14, 2017 | 75.65 | 75.65 | 70.55 | 72.59 | 14,929 | -3.06(-4.04%) |
Mar 13, 2017 | 68.00 | 76.50 | 68.00 | 75.65 | 59,078 | +7.65(+11.25%) |
Mar 10, 2017 | 68.34 | 68.51 | 67.66 | 68.00 | 6,467 | +0.68(+1.01%) |
Mar 09, 2017 | 66.98 | 67.83 | 64.77 | 67.32 | 4,993 | +1.02(+1.54%) |
Mar 08, 2017 | 66.98 | 68.85 | 66.13 | 66.30 | 3,671 | +0.00(+0.00%) |
Mar 07, 2017 | 63.75 | 66.98 | 63.75 | 66.30 | 8,865 | +0.34(+0.52%) |
Mar 06, 2017 | 67.32 | 68.51 | 65.45 | 65.96 | 6,683 | -2.04(-3.00%) |
Mar 03, 2017 | 69.70 | 70.89 | 67.32 | 68.00 | 5,047 | -1.19(-1.72%) |
Mar 02, 2017 | 68.85 | 72.08 | 68.85 | 69.19 | 6,140 | +0.00(+0.00%) |