Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.06 | 39.30 | 38.97 | 39.16 | 2,732,481 | +0.07(+0.17%) |
May 30, 2017 | 38.76 | 39.16 | 38.51 | 39.09 | 2,519,026 | +0.23(+0.59%) |
May 26, 2017 | 38.81 | 38.90 | 38.70 | 38.86 | 1,631,333 | -0.03(-0.07%) |
May 25, 2017 | 38.70 | 38.96 | 38.56 | 38.89 | 1,515,822 | +0.38(+0.99%) |
May 24, 2017 | 38.28 | 38.56 | 38.28 | 38.51 | 2,343,607 | +0.18(+0.47%) |
May 23, 2017 | 38.47 | 38.83 | 38.23 | 38.33 | 1,644,449 | -0.05(-0.12%) |
May 22, 2017 | 38.24 | 38.57 | 38.13 | 38.37 | 1,417,093 | +0.13(+0.35%) |
May 19, 2017 | 38.32 | 38.37 | 37.97 | 38.24 | 2,272,470 | +0.28(+0.73%) |
May 18, 2017 | 37.81 | 38.09 | 37.57 | 37.96 | 3,196,796 | -0.22(-0.58%) |
May 17, 2017 | 38.28 | 38.56 | 38.16 | 38.18 | 2,107,079 | -38.99(-50.53%) |
May 16, 2017 | 77.14 | 77.40 | 76.80 | 77.18 | 907,131 | +0.03(+0.04%) |
May 15, 2017 | 76.68 | 77.38 | 76.55 | 77.15 | 750,104 | +0.40(+0.52%) |
May 12, 2017 | 76.16 | 77.08 | 76.15 | 76.75 | 887,493 | +0.34(+0.45%) |
May 11, 2017 | 76.50 | 76.68 | 75.85 | 76.40 | 1,162,962 | -0.18(-0.24%) |
May 10, 2017 | 75.90 | 76.82 | 75.78 | 76.58 | 1,081,167 | +0.53(+0.69%) |
May 09, 2017 | 76.01 | 76.31 | 75.53 | 76.06 | 1,348,247 | +0.03(+0.04%) |
May 08, 2017 | 76.36 | 76.46 | 75.85 | 76.03 | 1,818,356 | -0.41(-0.54%) |
May 05, 2017 | 76.40 | 76.99 | 76.21 | 76.44 | 2,526,407 | -0.43(-0.56%) |
May 04, 2017 | 75.68 | 77.59 | 75.08 | 76.87 | 3,743,486 | +4.08(+5.60%) |
May 03, 2017 | 73.17 | 73.40 | 72.68 | 72.79 | 2,217,080 | -0.55(-0.76%) |
May 02, 2017 | 73.52 | 73.81 | 73.00 | 73.35 | 1,273,770 | -0.11(-0.16%) |
May 01, 2017 | 73.60 | 73.87 | 73.46 | 73.46 | 1,091,524 | +0.03(+0.04%) |
Apr 28, 2017 | 73.81 | 74.04 | 73.33 | 73.43 | 1,936,292 | -0.44(-0.59%) |
Apr 27, 2017 | 71.79 | 73.88 | 71.66 | 73.87 | 2,548,953 | +2.08(+2.90%) |
Apr 26, 2017 | 71.83 | 72.17 | 71.65 | 71.79 | 1,424,101 | +0.03(+0.04%) |
Apr 25, 2017 | 71.19 | 72.00 | 71.06 | 71.76 | 1,908,437 | +0.72(+1.01%) |
Apr 24, 2017 | 70.88 | 71.11 | 70.50 | 71.05 | 1,468,335 | +0.68(+0.96%) |
Apr 21, 2017 | 69.87 | 70.47 | 69.86 | 70.37 | 1,221,312 | +0.39(+0.56%) |
Apr 20, 2017 | 70.04 | 70.29 | 69.54 | 69.98 | 1,036,405 | +0.45(+0.65%) |
Apr 19, 2017 | 69.50 | 69.95 | 69.27 | 69.53 | 1,291,894 | +0.50(+0.72%) |
Apr 18, 2017 | 68.62 | 69.18 | 68.55 | 69.03 | 1,367,427 | -0.02(-0.03%) |
Apr 17, 2017 | 68.63 | 69.07 | 68.49 | 69.05 | 1,150,241 | +0.74(+1.08%) |
Apr 13, 2017 | 68.44 | 68.78 | 68.08 | 68.31 | 1,363,899 | -0.20(-0.29%) |
Apr 12, 2017 | 68.97 | 69.31 | 68.28 | 68.51 | 1,595,082 | -0.49(-0.71%) |
Apr 11, 2017 | 68.85 | 69.04 | 68.25 | 69.00 | 990,541 | +0.03(+0.04%) |
Apr 10, 2017 | 68.84 | 69.37 | 68.50 | 68.97 | 700,669 | -0.01(-0.01%) |
Apr 07, 2017 | 68.95 | 69.28 | 68.71 | 68.98 | 949,336 | -0.16(-0.23%) |
Apr 06, 2017 | 69.37 | 69.75 | 69.08 | 69.14 | 1,526,848 | -0.24(-0.34%) |
Apr 05, 2017 | 70.20 | 70.50 | 69.35 | 69.38 | 1,600,684 | -0.71(-1.01%) |
Apr 04, 2017 | 69.99 | 70.13 | 69.50 | 70.09 | 1,289,734 | +0.04(+0.05%) |
Apr 03, 2017 | 70.94 | 70.99 | 69.87 | 70.05 | 1,867,453 | -0.87(-1.23%) |
Mar 31, 2017 | 70.09 | 71.07 | 69.99 | 70.92 | 1,897,899 | +0.61(+0.87%) |
Mar 30, 2017 | 70.20 | 70.42 | 70.07 | 70.31 | 1,135,806 | +0.05(+0.07%) |
Mar 29, 2017 | 70.40 | 70.61 | 69.74 | 70.26 | 1,490,431 | -0.41(-0.58%) |
Mar 28, 2017 | 70.18 | 70.76 | 69.83 | 70.67 | 1,301,644 | +0.26(+0.37%) |
Mar 27, 2017 | 69.54 | 70.43 | 69.39 | 70.42 | 1,360,991 | +0.00(+0.00%) |
Mar 24, 2017 | 70.93 | 71.05 | 69.79 | 70.42 | 1,212,893 | -0.55(-0.78%) |
Mar 23, 2017 | 70.89 | 71.63 | 70.72 | 70.97 | 1,025,329 | -0.05(-0.07%) |
Mar 22, 2017 | 70.73 | 71.13 | 70.29 | 71.02 | 873,247 | +0.36(+0.51%) |
Mar 21, 2017 | 71.95 | 72.06 | 70.55 | 70.65 | 1,459,448 | -1.27(-1.77%) |
Mar 20, 2017 | 71.72 | 72.20 | 71.44 | 71.92 | 1,261,833 | +0.18(+0.25%) |
Mar 17, 2017 | 71.61 | 71.81 | 71.47 | 71.74 | 1,423,135 | +0.35(+0.50%) |
Mar 16, 2017 | 71.69 | 71.69 | 71.21 | 71.39 | 1,121,068 | -0.18(-0.25%) |
Mar 15, 2017 | 71.05 | 71.76 | 70.65 | 71.57 | 1,428,614 | +0.85(+1.20%) |
Mar 14, 2017 | 70.71 | 71.05 | 70.56 | 70.72 | 1,133,340 | -0.26(-0.36%) |
Mar 13, 2017 | 71.05 | 71.09 | 70.59 | 70.98 | 1,686,159 | +0.55(+0.79%) |
Mar 10, 2017 | 70.26 | 70.84 | 69.99 | 70.42 | 1,080,234 | +0.37(+0.53%) |
Mar 09, 2017 | 69.45 | 70.10 | 69.14 | 70.05 | 1,540,885 | +0.64(+0.92%) |
Mar 08, 2017 | 69.02 | 69.47 | 68.76 | 69.41 | 793,769 | +0.38(+0.55%) |
Mar 07, 2017 | 69.35 | 69.55 | 68.90 | 69.03 | 756,469 | -0.43(-0.62%) |
Mar 06, 2017 | 69.92 | 70.11 | 69.06 | 69.46 | 1,212,974 | -1.03(-1.46%) |
Mar 03, 2017 | 70.05 | 70.64 | 69.80 | 70.49 | 1,416,318 | +0.52(+0.74%) |
Mar 02, 2017 | 69.57 | 71.09 | 69.57 | 69.98 | 1,723,414 | -1.65(-2.31%) |