Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 70.61 | 71.42 | 70.29 | 70.74 | 8,248 | +1.94(+2.82%) |
May 30, 2017 | 69.38 | 69.53 | 68.56 | 68.80 | 12,269 | +0.22(+0.32%) |
May 26, 2017 | 69.69 | 69.78 | 68.57 | 68.58 | 15,930 | -1.65(-2.35%) |
May 25, 2017 | 67.29 | 70.48 | 67.01 | 70.23 | 15,684 | +3.49(+5.23%) |
May 24, 2017 | 66.57 | 66.94 | 66.53 | 66.74 | 2,473 | +0.24(+0.37%) |
May 23, 2017 | 66.80 | 66.90 | 66.50 | 66.50 | 4,035 | -0.35(-0.53%) |
May 22, 2017 | 67.16 | 67.16 | 66.85 | 66.85 | 7,298 | -0.73(-1.08%) |
May 19, 2017 | 68.08 | 68.08 | 67.51 | 67.58 | 35,619 | -1.44(-2.09%) |
May 18, 2017 | 68.67 | 69.02 | 68.67 | 69.02 | 850 | -0.04(-0.06%) |
May 17, 2017 | 69.22 | 69.22 | 69.06 | 69.06 | 754 | -0.94(-1.34%) |
May 16, 2017 | 69.62 | 70.19 | 69.62 | 70.00 | 2,874 | +0.18(+0.26%) |
May 15, 2017 | 68.88 | 69.82 | 68.67 | 69.82 | 2,422 | -1.29(-1.81%) |
May 12, 2017 | 71.06 | 71.50 | 71.06 | 71.11 | 2,270 | -0.15(-0.21%) |
May 11, 2017 | 70.89 | 71.26 | 70.69 | 71.26 | 6,660 | -0.01(-0.01%) |
May 10, 2017 | 73.02 | 73.07 | 71.27 | 71.27 | 2,854 | -2.79(-3.77%) |
May 09, 2017 | 73.60 | 74.20 | 73.60 | 74.06 | 6,273 | +0.52(+0.70%) |
May 08, 2017 | 73.45 | 74.30 | 72.76 | 73.54 | 3,963 | -0.04(-0.05%) |
May 05, 2017 | 74.96 | 74.96 | 73.12 | 73.58 | 5,893 | -1.32(-1.76%) |
May 04, 2017 | 72.93 | 75.00 | 72.93 | 74.90 | 8,616 | +3.51(+4.92%) |
May 03, 2017 | 71.41 | 71.62 | 71.19 | 71.39 | 3,123 | -0.26(-0.36%) |
May 02, 2017 | 69.96 | 72.07 | 69.96 | 71.65 | 6,531 | +1.55(+2.21%) |
May 01, 2017 | 69.87 | 70.10 | 69.85 | 70.10 | 1,362 | +0.57(+0.83%) |
Apr 28, 2017 | 69.23 | 69.62 | 68.94 | 69.53 | 2,559 | +0.11(+0.16%) |
Apr 27, 2017 | 70.32 | 70.76 | 69.41 | 69.41 | 5,614 | +0.12(+0.18%) |
Apr 26, 2017 | 69.56 | 69.56 | 68.33 | 69.29 | 2,054 | +0.65(+0.95%) |
Apr 25, 2017 | 69.62 | 69.80 | 68.63 | 68.64 | 10,060 | -0.78(-1.12%) |
Apr 24, 2017 | 69.19 | 69.68 | 69.19 | 69.42 | 12,303 | +0.43(+0.62%) |
Apr 21, 2017 | 67.85 | 69.33 | 67.83 | 68.99 | 11,451 | +1.34(+1.98%) |
Apr 20, 2017 | 67.29 | 67.65 | 67.00 | 67.65 | 9,006 | +0.54(+0.80%) |
Apr 19, 2017 | 64.67 | 67.55 | 64.67 | 67.11 | 7,280 | +2.53(+3.92%) |
Apr 18, 2017 | 64.85 | 64.98 | 64.31 | 64.58 | 7,857 | +0.02(+0.03%) |
Apr 17, 2017 | 64.06 | 64.59 | 64.01 | 64.56 | 3,886 | +0.54(+0.84%) |
Apr 13, 2017 | 63.81 | 64.20 | 63.71 | 64.02 | 4,655 | -0.31(-0.48%) |
Apr 12, 2017 | 63.51 | 64.35 | 63.42 | 64.33 | 3,601 | +0.33(+0.52%) |
Apr 11, 2017 | 64.11 | 64.30 | 63.83 | 64.00 | 5,597 | -0.10(-0.16%) |
Apr 10, 2017 | 64.45 | 64.61 | 64.10 | 64.10 | 3,892 | -1.05(-1.61%) |
Apr 07, 2017 | 65.57 | 65.57 | 65.07 | 65.15 | 3,721 | -0.71(-1.08%) |
Apr 06, 2017 | 65.89 | 65.91 | 65.63 | 65.86 | 4,082 | -0.96(-1.44%) |
Apr 05, 2017 | 65.76 | 66.97 | 65.63 | 66.82 | 7,353 | +0.20(+0.30%) |
Apr 04, 2017 | 67.21 | 67.21 | 66.56 | 66.62 | 5,483 | -0.93(-1.38%) |
Apr 03, 2017 | 67.29 | 67.79 | 67.23 | 67.55 | 8,479 | +0.33(+0.49%) |
Mar 31, 2017 | 67.68 | 67.68 | 67.22 | 67.22 | 2,781 | -0.40(-0.59%) |
Mar 30, 2017 | 68.14 | 68.34 | 67.50 | 67.62 | 5,296 | -1.25(-1.81%) |
Mar 29, 2017 | 70.19 | 70.19 | 68.84 | 68.87 | 4,845 | -1.23(-1.75%) |
Mar 28, 2017 | 70.64 | 70.64 | 69.93 | 70.09 | 10,314 | -1.21(-1.70%) |
Mar 27, 2017 | 72.00 | 72.20 | 71.31 | 71.31 | 9,306 | +0.42(+0.60%) |
Mar 24, 2017 | 71.09 | 71.57 | 70.88 | 70.88 | 3,034 | -0.52(-0.73%) |
Mar 23, 2017 | 71.45 | 71.50 | 71.16 | 71.40 | 1,973 | +0.67(+0.95%) |
Mar 22, 2017 | 71.40 | 72.27 | 70.73 | 70.73 | 5,677 | -0.02(-0.03%) |
Mar 21, 2017 | 69.56 | 70.75 | 69.54 | 70.75 | 9,855 | +1.16(+1.66%) |
Mar 20, 2017 | 69.77 | 69.84 | 69.20 | 69.59 | 4,142 | +0.57(+0.83%) |
Mar 17, 2017 | 69.11 | 69.18 | 69.02 | 69.02 | 2,119 | -0.01(-0.02%) |
Mar 16, 2017 | 68.69 | 69.20 | 68.69 | 69.03 | 2,964 | +0.11(+0.16%) |
Mar 15, 2017 | 69.38 | 69.51 | 68.90 | 68.92 | 9,904 | -2.15(-3.03%) |
Mar 14, 2017 | 70.77 | 71.15 | 70.50 | 71.07 | 8,750 | +1.51(+2.17%) |
Mar 13, 2017 | 69.56 | 69.90 | 69.28 | 69.56 | 11,257 | +0.05(+0.08%) |
Mar 10, 2017 | 68.01 | 69.71 | 68.01 | 69.51 | 11,191 | +1.63(+2.40%) |
Mar 09, 2017 | 67.71 | 69.23 | 67.11 | 67.88 | 24,617 | +0.83(+1.23%) |
Mar 08, 2017 | 64.53 | 67.28 | 64.33 | 67.05 | 15,615 | +3.52(+5.55%) |
Mar 07, 2017 | 63.13 | 63.53 | 63.13 | 63.53 | 1,720 | -0.11(-0.17%) |
Mar 06, 2017 | 63.61 | 63.64 | 63.30 | 63.64 | 2,665 | +0.03(+0.05%) |
Mar 03, 2017 | 64.17 | 64.17 | 63.61 | 63.61 | 1,559 | -0.64(-1.00%) |
Mar 02, 2017 | 64.12 | 64.36 | 63.76 | 64.25 | 4,882 | +1.35(+2.15%) |