Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.90 | 66.25 | 64.14 | 66.11 | 214,437 | +1.36(+2.10%) |
May 30, 2017 | 66.05 | 66.85 | 64.53 | 64.75 | 204,623 | -1.30(-1.96%) |
May 26, 2017 | 67.93 | 68.59 | 65.15 | 66.05 | 283,701 | -2.11(-3.09%) |
May 25, 2017 | 68.12 | 69.27 | 67.62 | 68.15 | 296,566 | +0.51(+0.75%) |
May 24, 2017 | 67.31 | 67.99 | 65.68 | 67.64 | 156,210 | +0.22(+0.33%) |
May 23, 2017 | 66.84 | 68.10 | 65.00 | 67.42 | 264,277 | +0.53(+0.79%) |
May 22, 2017 | 65.65 | 67.00 | 63.23 | 66.89 | 352,857 | +1.35(+2.06%) |
May 19, 2017 | 67.88 | 68.88 | 65.48 | 65.54 | 276,237 | -2.28(-3.36%) |
May 18, 2017 | 66.95 | 69.86 | 65.96 | 67.82 | 365,570 | +2.43(+3.72%) |
May 17, 2017 | 69.17 | 70.17 | 64.86 | 65.39 | 403,076 | -4.81(-6.85%) |
May 16, 2017 | 70.90 | 72.00 | 69.66 | 70.20 | 148,820 | -0.47(-0.67%) |
May 15, 2017 | 71.09 | 72.25 | 70.21 | 70.67 | 258,420 | -0.41(-0.58%) |
May 12, 2017 | 70.00 | 71.33 | 69.51 | 71.08 | 433,587 | +2.39(+3.48%) |
May 11, 2017 | 66.29 | 70.08 | 65.51 | 68.69 | 434,509 | +2.32(+3.50%) |
May 10, 2017 | 67.03 | 67.03 | 63.54 | 66.37 | 344,430 | +0.34(+0.51%) |
May 09, 2017 | 68.63 | 68.63 | 63.53 | 66.03 | 597,797 | -2.19(-3.21%) |
May 08, 2017 | 69.88 | 71.53 | 67.74 | 68.22 | 382,887 | -2.64(-3.73%) |
May 05, 2017 | 70.07 | 70.97 | 68.87 | 70.86 | 202,360 | +0.81(+1.16%) |
May 04, 2017 | 68.77 | 70.24 | 68.76 | 70.05 | 286,360 | +1.53(+2.23%) |
May 03, 2017 | 69.08 | 69.90 | 67.94 | 68.52 | 287,275 | -0.76(-1.10%) |
May 02, 2017 | 73.49 | 73.49 | 68.55 | 69.28 | 412,966 | -4.15(-5.65%) |
May 01, 2017 | 71.34 | 73.74 | 70.04 | 73.43 | 361,966 | +2.43(+3.42%) |
Apr 28, 2017 | 71.92 | 73.13 | 70.88 | 71.00 | 197,760 | -0.72(-1.00%) |
Apr 27, 2017 | 72.29 | 72.81 | 71.68 | 71.72 | 307,577 | -0.44(-0.61%) |
Apr 26, 2017 | 73.87 | 73.95 | 71.73 | 72.16 | 372,389 | -1.21(-1.65%) |
Apr 25, 2017 | 73.68 | 75.49 | 72.85 | 73.37 | 419,868 | +0.52(+0.71%) |
Apr 24, 2017 | 73.81 | 74.47 | 72.09 | 72.85 | 226,989 | +0.03(+0.04%) |
Apr 21, 2017 | 71.60 | 73.00 | 71.10 | 72.82 | 380,426 | +1.19(+1.66%) |
Apr 20, 2017 | 70.52 | 71.97 | 70.06 | 71.63 | 233,651 | +1.36(+1.94%) |
Apr 19, 2017 | 68.07 | 72.31 | 68.00 | 70.27 | 328,053 | +2.32(+3.41%) |
Apr 18, 2017 | 70.05 | 71.05 | 67.80 | 67.95 | 277,759 | -2.43(-3.45%) |
Apr 17, 2017 | 70.08 | 71.11 | 68.88 | 70.38 | 437,427 | -0.01(-0.01%) |
Apr 13, 2017 | 71.84 | 74.34 | 68.94 | 70.39 | 567,117 | -1.61(-2.24%) |
Apr 12, 2017 | 69.92 | 73.00 | 69.57 | 72.00 | 326,114 | +2.07(+2.96%) |
Apr 11, 2017 | 71.34 | 72.67 | 68.04 | 69.93 | 270,251 | -1.62(-2.26%) |
Apr 10, 2017 | 73.20 | 74.27 | 71.45 | 71.55 | 293,325 | -1.89(-2.57%) |
Apr 07, 2017 | 70.81 | 73.60 | 69.50 | 73.44 | 403,159 | +2.34(+3.29%) |
Apr 06, 2017 | 70.04 | 72.00 | 68.05 | 71.10 | 611,266 | +0.93(+1.33%) |
Apr 05, 2017 | 72.30 | 72.90 | 70.08 | 70.17 | 510,017 | -1.87(-2.60%) |
Apr 04, 2017 | 70.20 | 72.78 | 70.01 | 72.04 | 396,231 | +1.69(+2.40%) |
Apr 03, 2017 | 70.83 | 73.17 | 69.96 | 70.35 | 502,519 | -0.72(-1.01%) |
Mar 31, 2017 | 67.09 | 72.06 | 67.00 | 71.07 | 708,481 | +6.24(+9.63%) |
Mar 30, 2017 | 62.74 | 65.83 | 62.74 | 64.83 | 382,926 | +0.68(+1.06%) |
Mar 29, 2017 | 64.50 | 64.94 | 63.80 | 64.15 | 210,986 | -0.15(-0.23%) |
Mar 28, 2017 | 65.62 | 66.77 | 63.97 | 64.30 | 208,262 | -1.20(-1.83%) |
Mar 27, 2017 | 62.07 | 65.92 | 61.01 | 65.50 | 394,431 | +3.01(+4.82%) |
Mar 24, 2017 | 65.32 | 65.92 | 62.31 | 62.49 | 499,166 | -2.60(-3.99%) |
Mar 23, 2017 | 65.99 | 68.95 | 64.92 | 65.09 | 374,883 | -0.89(-1.35%) |
Mar 22, 2017 | 63.79 | 66.03 | 63.09 | 65.98 | 368,675 | +2.21(+3.47%) |
Mar 21, 2017 | 68.84 | 68.85 | 63.67 | 63.77 | 500,477 | -4.63(-6.77%) |
Mar 20, 2017 | 67.29 | 68.72 | 66.35 | 68.40 | 348,402 | +1.07(+1.59%) |
Mar 17, 2017 | 67.47 | 68.41 | 66.27 | 67.33 | 782,768 | -0.74(-1.09%) |
Mar 16, 2017 | 69.49 | 69.86 | 67.68 | 68.07 | 243,799 | -1.49(-2.14%) |
Mar 15, 2017 | 68.23 | 70.73 | 67.97 | 69.56 | 366,629 | +1.57(+2.31%) |
Mar 14, 2017 | 68.80 | 69.21 | 67.69 | 67.99 | 246,856 | -1.18(-1.71%) |
Mar 13, 2017 | 68.41 | 69.24 | 67.62 | 69.17 | 351,870 | +0.75(+1.10%) |
Mar 10, 2017 | 68.05 | 69.24 | 67.01 | 68.42 | 278,115 | +0.68(+1.00%) |
Mar 09, 2017 | 66.74 | 68.51 | 66.21 | 67.74 | 335,013 | +1.13(+1.70%) |
Mar 08, 2017 | 64.99 | 67.54 | 64.13 | 66.61 | 499,043 | +1.93(+2.98%) |
Mar 07, 2017 | 64.04 | 66.00 | 63.80 | 64.68 | 604,602 | -1.04(-1.58%) |
Mar 06, 2017 | 66.80 | 66.82 | 64.92 | 65.72 | 552,840 | -1.14(-1.71%) |
Mar 03, 2017 | 68.38 | 70.14 | 66.22 | 66.86 | 642,406 | -1.76(-2.56%) |
Mar 02, 2017 | 70.58 | 70.98 | 68.02 | 68.62 | 502,437 | -1.55(-2.21%) |