Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 72.92 | 73.81 | 71.75 | 73.62 | 175,076 | +1.15(+1.59%) |
May 30, 2017 | 71.83 | 72.71 | 71.44 | 72.47 | 97,081 | +0.41(+0.57%) |
May 26, 2017 | 72.01 | 72.14 | 71.52 | 72.06 | 141,561 | +0.05(+0.08%) |
May 25, 2017 | 73.08 | 73.55 | 71.79 | 72.01 | 234,971 | -0.62(-0.85%) |
May 24, 2017 | 73.44 | 73.88 | 72.40 | 72.62 | 147,055 | -0.57(-0.78%) |
May 23, 2017 | 72.61 | 73.60 | 71.87 | 73.20 | 231,658 | +0.84(+1.17%) |
May 22, 2017 | 71.10 | 72.47 | 70.40 | 72.35 | 168,417 | +2.10(+2.98%) |
May 19, 2017 | 70.37 | 71.33 | 70.14 | 70.25 | 151,824 | +0.23(+0.32%) |
May 18, 2017 | 69.74 | 70.51 | 69.40 | 70.03 | 149,295 | +0.29(+0.41%) |
May 17, 2017 | 71.33 | 71.28 | 69.35 | 69.74 | 185,243 | -1.59(-2.23%) |
May 16, 2017 | 70.65 | 71.38 | 69.98 | 71.33 | 205,629 | +0.76(+1.08%) |
May 15, 2017 | 70.86 | 71.54 | 70.49 | 70.57 | 96,108 | +0.10(+0.14%) |
May 12, 2017 | 71.12 | 71.12 | 70.25 | 70.47 | 134,832 | -0.88(-1.23%) |
May 11, 2017 | 70.20 | 71.48 | 69.37 | 71.35 | 189,643 | +0.97(+1.37%) |
May 10, 2017 | 69.91 | 70.89 | 69.05 | 70.38 | 306,273 | +0.03(+0.04%) |
May 09, 2017 | 70.70 | 71.05 | 70.08 | 70.35 | 144,026 | -0.61(-0.87%) |
May 08, 2017 | 71.37 | 71.92 | 70.62 | 70.97 | 115,552 | -0.63(-0.88%) |
May 05, 2017 | 71.56 | 71.91 | 70.89 | 71.60 | 400,065 | +0.24(+0.34%) |
May 04, 2017 | 71.39 | 71.54 | 70.19 | 71.36 | 239,219 | -0.01(-0.01%) |
May 03, 2017 | 71.11 | 71.47 | 70.32 | 71.37 | 163,261 | -0.03(-0.04%) |
May 02, 2017 | 71.00 | 71.47 | 70.13 | 71.39 | 302,151 | +0.65(+0.92%) |
May 01, 2017 | 70.92 | 70.97 | 69.77 | 70.74 | 327,659 | +0.39(+0.55%) |
Apr 28, 2017 | 73.09 | 73.09 | 70.28 | 70.35 | 1,492,386 | -2.45(-3.36%) |
Apr 27, 2017 | 72.97 | 74.21 | 72.17 | 72.80 | 375,181 | -0.29(-0.40%) |
Apr 26, 2017 | 67.85 | 73.53 | 67.85 | 73.09 | 935,927 | +6.90(+10.42%) |
Apr 25, 2017 | 66.16 | 67.36 | 65.79 | 66.20 | 440,802 | +0.81(+1.24%) |
Apr 24, 2017 | 63.78 | 65.57 | 62.94 | 65.38 | 290,918 | +2.56(+4.07%) |
Apr 21, 2017 | 62.83 | 63.08 | 61.78 | 62.83 | 196,314 | +0.05(+0.09%) |
Apr 20, 2017 | 62.08 | 62.87 | 61.38 | 62.77 | 164,523 | +1.10(+1.79%) |
Apr 19, 2017 | 62.21 | 62.21 | 61.31 | 61.67 | 169,776 | -0.24(-0.39%) |
Apr 18, 2017 | 60.73 | 62.06 | 60.57 | 61.91 | 157,403 | +0.70(+1.14%) |
Apr 17, 2017 | 60.43 | 61.27 | 60.35 | 61.22 | 118,667 | +0.86(+1.42%) |
Apr 13, 2017 | 61.49 | 61.49 | 60.35 | 60.36 | 127,641 | -1.17(-1.89%) |
Apr 12, 2017 | 62.64 | 62.64 | 61.43 | 61.52 | 108,347 | -1.36(-2.16%) |
Apr 11, 2017 | 61.64 | 62.88 | 61.61 | 62.88 | 131,561 | +0.99(+1.61%) |
Apr 10, 2017 | 61.77 | 62.95 | 61.46 | 61.89 | 156,568 | +0.27(+0.44%) |
Apr 07, 2017 | 62.17 | 62.88 | 61.49 | 61.61 | 188,944 | -0.73(-1.17%) |
Apr 06, 2017 | 61.35 | 62.36 | 61.03 | 62.35 | 133,795 | +1.05(+1.71%) |
Apr 05, 2017 | 62.38 | 62.96 | 61.23 | 61.30 | 132,131 | -0.67(-1.08%) |
Apr 04, 2017 | 62.66 | 62.91 | 61.58 | 61.97 | 146,174 | -0.76(-1.21%) |
Apr 03, 2017 | 64.14 | 65.04 | 62.45 | 62.73 | 180,132 | -1.16(-1.81%) |
Mar 31, 2017 | 63.04 | 64.60 | 63.04 | 63.88 | 221,405 | +0.92(+1.46%) |
Mar 30, 2017 | 62.48 | 63.09 | 62.07 | 62.96 | 183,073 | +0.52(+0.84%) |
Mar 29, 2017 | 62.36 | 62.60 | 61.80 | 62.44 | 147,741 | -0.07(-0.12%) |
Mar 28, 2017 | 61.77 | 62.61 | 61.28 | 62.51 | 186,703 | +0.53(+0.86%) |
Mar 27, 2017 | 61.18 | 62.24 | 60.59 | 61.98 | 91,974 | -0.15(-0.25%) |
Mar 24, 2017 | 62.90 | 63.32 | 61.84 | 62.13 | 82,360 | -0.57(-0.91%) |
Mar 23, 2017 | 62.08 | 63.17 | 61.98 | 62.70 | 115,701 | +0.86(+1.39%) |
Mar 22, 2017 | 61.70 | 62.53 | 61.45 | 61.84 | 105,036 | +0.12(+0.19%) |
Mar 21, 2017 | 64.06 | 64.06 | 61.68 | 61.72 | 232,319 | -1.76(-2.78%) |
Mar 20, 2017 | 64.34 | 64.35 | 63.23 | 63.49 | 108,017 | -0.86(-1.33%) |
Mar 17, 2017 | 63.49 | 64.63 | 62.79 | 64.34 | 522,170 | +0.92(+1.45%) |
Mar 16, 2017 | 63.49 | 64.02 | 63.31 | 63.42 | 172,537 | -0.01(-0.01%) |
Mar 15, 2017 | 61.95 | 63.69 | 61.95 | 63.43 | 244,702 | +1.72(+2.78%) |
Mar 14, 2017 | 61.41 | 62.09 | 60.85 | 61.71 | 228,558 | -0.19(-0.31%) |
Mar 13, 2017 | 62.64 | 61.75 | 61.90 | 214,781 | -0.44(-0.71%) | |
Mar 10, 2017 | 63.26 | 63.26 | 61.80 | 62.35 | 241,515 | -0.12(-0.19%) |
Mar 09, 2017 | 63.39 | 64.10 | 62.30 | 62.46 | 148,700 | -0.89(-1.40%) |
Mar 08, 2017 | 63.86 | 64.21 | 63.05 | 63.35 | 237,645 | -0.68(-1.06%) |
Mar 07, 2017 | 65.62 | 65.62 | 63.83 | 64.03 | 264,042 | -1.66(-2.53%) |
Mar 06, 2017 | 65.53 | 66.02 | 65.26 | 65.69 | 192,641 | -0.17(-0.26%) |
Mar 03, 2017 | 66.42 | 66.73 | 65.41 | 65.86 | 190,664 | -0.93(-1.39%) |
Mar 02, 2017 | 66.33 | 67.45 | 65.74 | 66.79 | 234,060 | +0.42(+0.64%) |