Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.16 | 66.75 | 64.92 | 66.54 | 910,620 | +1.55(+2.39%) |
May 30, 2017 | 64.38 | 65.40 | 63.98 | 64.99 | 768,788 | +0.28(+0.44%) |
May 26, 2017 | 63.92 | 65.22 | 62.82 | 64.71 | 1,342,223 | +0.57(+0.89%) |
May 25, 2017 | 66.43 | 66.85 | 63.83 | 64.14 | 1,155,170 | -2.19(-3.31%) |
May 24, 2017 | 66.50 | 66.59 | 65.54 | 66.33 | 623,070 | -0.23(-0.35%) |
May 23, 2017 | 67.63 | 67.82 | 66.36 | 66.56 | 722,599 | -0.91(-1.35%) |
May 22, 2017 | 67.55 | 68.18 | 67.08 | 67.48 | 635,782 | +0.04(+0.06%) |
May 19, 2017 | 67.20 | 67.92 | 67.12 | 67.44 | 759,434 | +0.83(+1.24%) |
May 18, 2017 | 66.14 | 67.33 | 65.43 | 66.61 | 1,158,972 | +0.39(+0.59%) |
May 17, 2017 | 69.91 | 70.29 | 66.10 | 66.22 | 1,664,675 | -4.24(-6.02%) |
May 16, 2017 | 70.25 | 70.75 | 70.11 | 70.47 | 1,182,982 | +0.10(+0.14%) |
May 15, 2017 | 69.57 | 70.82 | 69.32 | 70.37 | 853,161 | +1.18(+1.71%) |
May 12, 2017 | 68.97 | 69.41 | 68.95 | 69.19 | 584,107 | +0.20(+0.30%) |
May 11, 2017 | 68.85 | 69.63 | 68.74 | 68.98 | 369,137 | -0.41(-0.59%) |
May 10, 2017 | 69.58 | 69.74 | 68.91 | 69.39 | 377,968 | +0.02(+0.03%) |
May 09, 2017 | 69.02 | 69.91 | 68.57 | 69.37 | 526,651 | +0.56(+0.82%) |
May 08, 2017 | 68.92 | 69.39 | 68.13 | 68.81 | 919,489 | -0.12(-0.17%) |
May 05, 2017 | 68.03 | 69.04 | 68.03 | 68.92 | 652,562 | +0.89(+1.31%) |
May 04, 2017 | 68.41 | 68.41 | 67.03 | 68.03 | 951,224 | -0.09(-0.13%) |
May 03, 2017 | 66.84 | 68.46 | 66.70 | 68.12 | 1,329,815 | +1.48(+2.21%) |
May 02, 2017 | 72.67 | 72.83 | 66.03 | 66.64 | 2,853,810 | -5.69(-7.87%) |
May 01, 2017 | 71.89 | 73.12 | 71.52 | 72.33 | 764,573 | +0.90(+1.26%) |
Apr 28, 2017 | 72.57 | 73.00 | 70.20 | 71.43 | 1,526,315 | +1.18(+1.69%) |
Apr 27, 2017 | 68.17 | 70.50 | 67.97 | 70.24 | 1,773,073 | +2.07(+3.03%) |
Apr 26, 2017 | 68.29 | 68.56 | 67.84 | 68.18 | 782,277 | +0.05(+0.07%) |
Apr 25, 2017 | 67.63 | 68.42 | 67.50 | 68.13 | 921,321 | +0.47(+0.69%) |
Apr 24, 2017 | 67.41 | 68.19 | 67.40 | 67.66 | 763,922 | +0.43(+0.64%) |
Apr 21, 2017 | 67.23 | 67.74 | 66.85 | 67.23 | 653,215 | +0.15(+0.22%) |
Apr 20, 2017 | 65.81 | 67.29 | 65.81 | 67.09 | 842,127 | +1.47(+2.23%) |
Apr 19, 2017 | 64.64 | 66.13 | 64.64 | 65.62 | 787,256 | +1.38(+2.15%) |
Apr 18, 2017 | 65.31 | 63.65 | 64.24 | 1,298,850 | -1.08(-1.65%) | |
Apr 17, 2017 | 65.04 | 65.61 | 65.02 | 65.32 | 556,359 | +0.09(+0.13%) |
Apr 13, 2017 | 64.27 | 65.44 | 64.17 | 65.23 | 695,682 | +0.61(+0.95%) |
Apr 12, 2017 | 65.57 | 65.95 | 64.40 | 64.62 | 793,617 | -0.93(-1.42%) |
Apr 11, 2017 | 65.22 | 65.74 | 64.66 | 65.55 | 612,004 | +0.30(+0.46%) |
Apr 10, 2017 | 65.34 | 66.20 | 64.54 | 65.25 | 839,561 | +0.34(+0.52%) |
Apr 07, 2017 | 64.78 | 65.25 | 64.18 | 64.91 | 728,123 | +0.22(+0.35%) |
Apr 06, 2017 | 64.24 | 64.88 | 63.63 | 64.69 | 1,504,347 | +0.07(+0.11%) |
Apr 05, 2017 | 66.26 | 66.49 | 64.30 | 64.62 | 1,270,388 | -1.53(-2.32%) |
Apr 04, 2017 | 67.42 | 68.18 | 65.80 | 66.16 | 754,948 | -1.94(-2.85%) |
Apr 03, 2017 | 70.74 | 71.03 | 67.56 | 68.10 | 1,065,973 | -2.47(-3.50%) |
Mar 31, 2017 | 69.80 | 71.37 | 69.35 | 70.56 | 701,772 | +1.13(+1.62%) |
Mar 30, 2017 | 69.25 | 69.61 | 68.58 | 69.44 | 699,627 | +0.05(+0.07%) |
Mar 29, 2017 | 70.36 | 70.36 | 69.37 | 69.39 | 663,284 | -0.81(-1.15%) |
Mar 28, 2017 | 68.89 | 70.55 | 68.87 | 70.19 | 997,576 | +1.87(+2.74%) |
Mar 27, 2017 | 66.27 | 68.36 | 65.81 | 68.32 | 810,100 | +1.79(+2.69%) |
Mar 24, 2017 | 66.04 | 67.24 | 65.54 | 66.53 | 877,572 | +0.51(+0.77%) |
Mar 23, 2017 | 67.79 | 68.17 | 66.02 | 66.02 | 931,293 | -1.77(-2.61%) |
Mar 22, 2017 | 66.89 | 67.92 | 66.36 | 67.79 | 990,945 | +0.52(+0.78%) |
Mar 21, 2017 | 69.80 | 70.15 | 67.19 | 67.27 | 1,199,324 | -2.46(-3.52%) |
Mar 20, 2017 | 70.42 | 70.68 | 69.59 | 69.73 | 1,006,031 | -0.70(-0.99%) |
Mar 17, 2017 | 71.47 | 71.47 | 69.29 | 70.42 | 2,037,836 | -1.04(-1.46%) |
Mar 16, 2017 | 73.57 | 73.59 | 70.92 | 71.47 | 1,001,489 | -1.73(-2.37%) |
Mar 15, 2017 | 71.84 | 73.49 | 71.57 | 73.20 | 1,374,143 | +1.48(+2.06%) |
Mar 14, 2017 | 70.12 | 72.48 | 69.36 | 71.72 | 1,349,358 | +1.71(+2.45%) |
Mar 13, 2017 | 68.07 | 70.73 | 67.86 | 70.01 | 1,553,934 | +2.21(+3.27%) |
Mar 10, 2017 | 67.93 | 68.07 | 67.21 | 67.79 | 1,018,191 | +0.57(+0.85%) |
Mar 09, 2017 | 66.99 | 68.74 | 66.47 | 67.22 | 2,120,056 | +0.53(+0.80%) |
Mar 08, 2017 | 66.56 | 67.10 | 65.94 | 66.69 | 751,203 | +0.63(+0.95%) |
Mar 07, 2017 | 65.27 | 66.09 | 65.16 | 66.06 | 1,208,369 | +0.50(+0.77%) |
Mar 06, 2017 | 65.11 | 65.63 | 64.96 | 65.56 | 620,603 | -0.08(-0.12%) |
Mar 03, 2017 | 65.95 | 64.47 | 65.64 | 846,406 | +0.60(+0.92%) | |
Mar 02, 2017 | 65.30 | 65.79 | 64.98 | 65.04 | 837,967 | -0.45(-0.69%) |
Mar 01, 2017 | 65.89 | 66.25 | 65.30 | 65.49 | 931,738 | +0.57(+0.88%) |
Feb 28, 2017 | 65.15 | 65.73 | 64.92 | 64.92 | 1,057,768 | -0.39(-0.59%) |
Feb 27, 2017 | 64.23 | 65.62 | 64.05 | 65.31 | 885,871 | +1.02(+1.58%) |
Feb 24, 2017 | 63.73 | 64.83 | 62.86 | 64.29 | 1,584,055 | +0.51(+0.80%) |
Feb 23, 2017 | 66.25 | 66.61 | 63.72 | 63.78 | 917,027 | -1.53(-2.34%) |
Feb 22, 2017 | 64.79 | 65.41 | 64.21 | 65.31 | 1,137,786 | +0.55(+0.85%) |
Feb 21, 2017 | 64.00 | 66.70 | 64.00 | 64.76 | 2,461,812 | +2.85(+4.61%) |
Feb 17, 2017 | 61.90 | 61.90 | 61.90 | 0 | -0.67(-1.07%) | |
Feb 16, 2017 | 61.70 | 62.80 | 61.70 | 62.57 | 1,309,491 | +0.71(+1.14%) |
Feb 15, 2017 | 60.01 | 62.24 | 59.61 | 61.87 | 1,052,446 | +1.82(+3.03%) |
Feb 14, 2017 | 59.14 | 60.10 | 57.28 | 60.05 | 817,473 | +0.92(+1.55%) |
Feb 13, 2017 | 59.39 | 60.11 | 59.07 | 59.13 | 754,110 | -0.11(-0.18%) |
Feb 10, 2017 | 59.25 | 59.89 | 58.83 | 59.24 | 679,195 | +0.06(+0.10%) |
Feb 09, 2017 | 58.66 | 59.68 | 58.49 | 59.18 | 637,416 | +0.40(+0.67%) |
Feb 08, 2017 | 58.40 | 58.89 | 57.16 | 58.78 | 1,057,943 | +0.60(+1.03%) |
Feb 07, 2017 | 60.00 | 60.44 | 57.97 | 58.18 | 1,075,942 | -2.01(-3.34%) |
Feb 06, 2017 | 61.51 | 62.10 | 59.68 | 60.19 | 614,866 | -0.75(-1.24%) |
Feb 03, 2017 | 64.20 | 64.30 | 60.03 | 60.95 | 1,220,139 | -2.02(-3.21%) |
Feb 02, 2017 | 62.25 | 63.49 | 62.25 | 62.97 | 1,310,750 | +0.94(+1.51%) |
Feb 01, 2017 | 61.76 | 63.11 | 61.58 | 62.03 | 754,697 | +0.63(+1.02%) |
Jan 31, 2017 | 62.15 | 62.44 | 60.93 | 61.40 | 688,966 | -0.51(-0.83%) |
Jan 30, 2017 | 61.86 | 62.07 | 61.18 | 61.91 | 423,583 | -0.31(-0.50%) |
Jan 27, 2017 | 63.72 | 64.70 | 61.54 | 62.22 | 1,322,777 | -1.17(-1.85%) |
Jan 26, 2017 | 63.54 | 64.63 | 63.18 | 63.39 | 752,155 | +0.17(+0.28%) |
Jan 25, 2017 | 64.18 | 65.21 | 63.16 | 63.22 | 583,619 | -0.49(-0.77%) |
Jan 24, 2017 | 62.21 | 63.91 | 61.99 | 63.71 | 631,344 | +1.75(+2.82%) |
Jan 23, 2017 | 61.96 | 63.26 | 61.58 | 61.96 | 615,709 | -0.12(-0.19%) |
Jan 20, 2017 | 61.63 | 62.86 | 61.38 | 62.08 | 756,030 | +0.85(+1.39%) |
Jan 19, 2017 | 62.87 | 63.28 | 60.67 | 61.23 | 1,092,894 | -1.41(-2.25%) |
Jan 18, 2017 | 60.95 | 62.76 | 60.73 | 62.64 | 1,266,929 | +1.83(+3.01%) |
Jan 17, 2017 | 59.43 | 61.25 | 59.38 | 60.81 | 761,720 | +1.41(+2.38%) |
Jan 13, 2017 | 59.40 | 59.40 | 59.40 | 0 | +1.30(+2.23%) | |
Jan 12, 2017 | 59.50 | 59.69 | 57.85 | 58.10 | 638,362 | -1.43(-2.40%) |
Jan 11, 2017 | 56.71 | 59.70 | 56.44 | 59.54 | 1,525,393 | +2.92(+5.16%) |
Jan 10, 2017 | 55.11 | 57.04 | 54.97 | 56.61 | 1,191,353 | +2.57(+4.76%) |
Jan 09, 2017 | 54.40 | 54.74 | 54.01 | 54.04 | 396,512 | -0.59(-1.08%) |
Jan 06, 2017 | 55.28 | 55.87 | 54.39 | 54.63 | 1,177,695 | -0.49(-0.89%) |
Jan 05, 2017 | 56.39 | 56.48 | 54.79 | 55.13 | 727,342 | -1.14(-2.03%) |
Jan 04, 2017 | 56.21 | 56.60 | 55.62 | 56.27 | 851,164 | +0.44(+0.78%) |
Jan 03, 2017 | 56.83 | 57.33 | 55.55 | 55.83 | 707,856 | -0.84(-1.48%) |
Dec 30, 2016 | 56.67 | 56.67 | 56.67 | 0 | +0.71(+1.26%) | |
Dec 29, 2016 | 55.91 | 56.74 | 54.87 | 55.97 | 1,520,755 | +0.11(+0.19%) |
Dec 28, 2016 | 55.86 | 56.29 | 55.61 | 55.86 | 640,159 | +0.15(+0.28%) |
Dec 27, 2016 | 54.59 | 56.00 | 54.40 | 55.71 | 418,384 | +1.17(+2.15%) |
Dec 23, 2016 | 54.54 | 54.54 | 54.54 | 0 | -0.59(-1.07%) | |
Dec 22, 2016 | 54.84 | 55.37 | 54.01 | 55.13 | 1,020,083 | +0.37(+0.67%) |
Dec 21, 2016 | 53.58 | 54.98 | 53.10 | 54.76 | 665,877 | +1.29(+2.41%) |
Dec 20, 2016 | 51.03 | 54.06 | 50.43 | 53.47 | 1,351,135 | +2.58(+5.07%) |
Dec 19, 2016 | 52.35 | 52.36 | 50.04 | 50.89 | 2,056,015 | -1.50(-2.86%) |
Dec 16, 2016 | 54.43 | 54.63 | 52.30 | 52.39 | 1,004,705 | -2.05(-3.77%) |
Dec 15, 2016 | 55.25 | 55.72 | 54.16 | 54.44 | 757,518 | -1.01(-1.81%) |
Dec 14, 2016 | 55.28 | 56.01 | 54.72 | 55.44 | 1,072,993 | -0.44(-0.80%) |
Dec 13, 2016 | 55.77 | 56.74 | 55.53 | 55.89 | 1,326,824 | +0.12(+0.21%) |
Dec 12, 2016 | 56.23 | 56.23 | 54.69 | 55.77 | 969,872 | -0.45(-0.81%) |
Dec 09, 2016 | 54.97 | 56.60 | 54.64 | 56.23 | 1,379,874 | +0.96(+1.73%) |
Dec 08, 2016 | 54.78 | 55.44 | 54.00 | 55.27 | 1,366,768 | +0.00(+0.00%) |
Dec 07, 2016 | 53.44 | 55.42 | 53.20 | 55.27 | 855,264 | +2.01(+3.78%) |
Dec 06, 2016 | 52.73 | 53.47 | 52.60 | 53.26 | 1,211,888 | +0.69(+1.31%) |
Dec 05, 2016 | 52.85 | 53.49 | 52.49 | 52.57 | 530,380 | +0.12(+0.22%) |
Dec 02, 2016 | 52.87 | 53.28 | 51.94 | 52.46 | 538,430 | -0.76(-1.44%) |
Dec 01, 2016 | 51.77 | 53.28 | 51.40 | 53.22 | 1,128,660 | +1.42(+2.74%) |
Nov 30, 2016 | 52.41 | 52.41 | 51.38 | 51.80 | 662,967 | -0.61(-1.16%) |
Nov 29, 2016 | 52.23 | 53.13 | 52.22 | 52.41 | 749,641 | -0.15(-0.28%) |
Nov 28, 2016 | 53.76 | 54.01 | 52.48 | 52.55 | 966,257 | -1.47(-2.72%) |
Nov 25, 2016 | 54.01 | 54.63 | 53.66 | 54.02 | 405,937 | -0.13(-0.23%) |
Nov 23, 2016 | 54.15 | 54.15 | 54.15 | 0 | -0.66(-1.20%) | |
Nov 22, 2016 | 51.00 | 54.81 | 50.51 | 54.81 | 1,796,526 | +3.58(+6.99%) |
Nov 21, 2016 | 50.63 | 51.73 | 50.25 | 51.23 | 1,081,292 | -0.08(-0.15%) |
Nov 18, 2016 | 51.82 | 52.65 | 51.16 | 51.31 | 1,251,698 | -0.44(-0.84%) |
Nov 17, 2016 | 48.37 | 53.32 | 48.37 | 51.74 | 3,414,623 | +3.38(+7.00%) |
Nov 16, 2016 | 46.24 | 48.41 | 45.99 | 48.36 | 2,679,630 | +2.21(+4.78%) |
Nov 15, 2016 | 44.47 | 46.37 | 44.26 | 46.15 | 1,098,765 | +1.89(+4.26%) |
Nov 14, 2016 | 45.04 | 46.13 | 42.87 | 44.26 | 1,840,202 | -0.78(-1.74%) |
Nov 11, 2016 | 44.15 | 45.61 | 43.61 | 45.05 | 2,186,074 | +0.66(+1.48%) |
Nov 10, 2016 | 42.53 | 44.71 | 41.70 | 44.39 | 2,625,586 | +1.59(+3.71%) |
Nov 09, 2016 | 43.05 | 44.28 | 41.82 | 42.80 | 4,073,792 | -1.94(-4.34%) |
Nov 08, 2016 | 41.69 | 45.01 | 38.36 | 44.75 | 6,919,540 | +1.62(+3.74%) |
Nov 07, 2016 | 42.17 | 43.59 | 42.09 | 43.13 | 6,011,685 | +0.39(+0.90%) |
Nov 04, 2016 | 42.67 | 43.30 | 40.88 | 42.75 | 4,018,309 | -0.53(-1.23%) |
Nov 03, 2016 | 43.52 | 43.72 | 42.93 | 43.28 | 2,411,851 | -0.24(-0.56%) |
Nov 02, 2016 | 43.23 | 44.10 | 42.84 | 43.52 | 4,509,607 | -0.29(-0.66%) |
Nov 01, 2016 | 44.29 | 45.27 | 43.37 | 43.81 | 9,529,885 | -0.20(-0.46%) |
Oct 31, 2016 | 45.45 | 46.61 | 43.49 | 44.01 | 23,423,704 | -0.45(-1.02%) |
Oct 28, 2016 | 45.45 | 45.45 | 43.45 | 44.47 | 1,466,634 | +0.71(+1.61%) |
Oct 27, 2016 | 44.00 | 44.26 | 43.46 | 43.76 | 1,460,037 | -0.24(-0.55%) |
Oct 26, 2016 | 42.27 | 45.39 | 42.26 | 44.00 | 2,716,148 | +1.11(+2.59%) |
Oct 25, 2016 | 45.15 | 45.15 | 42.30 | 42.89 | 1,732,085 | -2.32(-5.13%) |
Oct 24, 2016 | 46.42 | 46.42 | 45.14 | 45.21 | 1,106,969 | -0.97(-2.09%) |
Oct 21, 2016 | 46.97 | 46.97 | 45.91 | 46.18 | 1,265,197 | -0.73(-1.55%) |
Oct 20, 2016 | 47.85 | 48.10 | 46.71 | 46.90 | 769,244 | -0.81(-1.70%) |
Oct 19, 2016 | 47.77 | 48.83 | 47.39 | 47.72 | 1,621,690 | +0.11(+0.22%) |
Oct 18, 2016 | 48.06 | 48.11 | 47.11 | 47.61 | 865,097 | -0.12(-0.24%) |