Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 67.07 | 67.07 | 65.19 | 66.27 | 116,600 | -0.56(-0.83%) |
May 30, 2017 | 66.99 | 67.33 | 66.43 | 66.83 | 155,407 | -0.41(-0.61%) |
May 26, 2017 | 66.89 | 67.30 | 66.21 | 67.24 | 103,082 | +0.39(+0.58%) |
May 25, 2017 | 66.74 | 67.58 | 66.06 | 66.85 | 109,534 | +0.31(+0.46%) |
May 24, 2017 | 66.68 | 68.14 | 65.69 | 66.55 | 165,232 | +0.07(+0.11%) |
May 23, 2017 | 65.10 | 66.93 | 64.65 | 66.48 | 150,609 | +1.46(+2.25%) |
May 22, 2017 | 65.36 | 66.04 | 64.57 | 65.01 | 108,589 | +0.02(+0.02%) |
May 19, 2017 | 64.96 | 65.98 | 64.51 | 64.99 | 136,961 | +0.22(+0.34%) |
May 18, 2017 | 64.25 | 65.34 | 62.95 | 64.78 | 191,310 | +0.08(+0.12%) |
May 17, 2017 | 65.04 | 65.98 | 64.31 | 64.70 | 190,242 | -1.27(-1.93%) |
May 16, 2017 | 65.87 | 66.69 | 65.39 | 65.97 | 157,106 | +0.16(+0.24%) |
May 15, 2017 | 66.02 | 66.75 | 65.57 | 65.81 | 150,419 | +0.26(+0.39%) |
May 12, 2017 | 64.85 | 65.69 | 64.70 | 65.55 | 157,866 | +0.45(+0.69%) |
May 11, 2017 | 65.62 | 65.67 | 64.49 | 65.10 | 135,237 | -0.64(-0.97%) |
May 10, 2017 | 66.28 | 66.56 | 65.60 | 65.73 | 83,865 | -0.35(-0.54%) |
May 09, 2017 | 65.94 | 66.89 | 65.57 | 66.09 | 154,830 | +0.03(+0.05%) |
May 08, 2017 | 65.70 | 66.09 | 65.38 | 66.06 | 111,164 | +0.09(+0.13%) |
May 05, 2017 | 65.50 | 66.33 | 65.36 | 65.97 | 103,514 | +0.35(+0.54%) |
May 04, 2017 | 65.54 | 66.20 | 64.68 | 65.61 | 145,141 | -0.07(-0.11%) |
May 03, 2017 | 66.68 | 67.40 | 65.25 | 65.69 | 171,338 | -1.37(-2.04%) |
May 02, 2017 | 67.66 | 68.00 | 66.63 | 67.05 | 144,862 | -0.56(-0.82%) |
May 01, 2017 | 68.10 | 69.21 | 67.35 | 67.61 | 152,086 | -0.31(-0.46%) |
Apr 28, 2017 | 68.32 | 68.70 | 67.84 | 67.92 | 125,984 | -0.12(-0.18%) |
Apr 27, 2017 | 69.48 | 69.68 | 67.20 | 68.04 | 253,338 | -1.16(-1.67%) |
Apr 26, 2017 | 67.24 | 69.56 | 67.01 | 69.20 | 246,057 | +1.74(+2.58%) |
Apr 25, 2017 | 67.47 | 68.66 | 66.81 | 67.47 | 354,410 | +0.36(+0.54%) |
Apr 24, 2017 | 67.82 | 68.01 | 66.72 | 67.10 | 221,285 | +0.42(+0.64%) |
Apr 21, 2017 | 67.27 | 68.80 | 66.56 | 66.68 | 272,919 | -0.26(-0.38%) |
Apr 20, 2017 | 66.85 | 69.42 | 65.20 | 66.94 | 797,740 | +4.57(+7.32%) |
Apr 19, 2017 | 63.67 | 63.67 | 62.15 | 62.37 | 258,034 | -0.86(-1.35%) |
Apr 18, 2017 | 62.38 | 63.75 | 62.10 | 63.22 | 252,752 | +1.16(+1.87%) |
Apr 17, 2017 | 61.83 | 62.65 | 61.38 | 62.06 | 141,694 | +0.46(+0.74%) |
Apr 13, 2017 | 63.07 | 64.75 | 61.50 | 61.61 | 160,474 | -1.47(-2.33%) |
Apr 12, 2017 | 64.74 | 64.99 | 62.82 | 63.08 | 238,692 | -1.50(-2.33%) |
Apr 11, 2017 | 63.38 | 64.94 | 62.76 | 64.58 | 124,959 | +1.06(+1.66%) |
Apr 10, 2017 | 63.43 | 64.29 | 63.14 | 63.53 | 95,192 | +0.15(+0.24%) |
Apr 07, 2017 | 62.51 | 63.76 | 62.39 | 63.38 | 141,165 | +0.48(+0.76%) |
Apr 06, 2017 | 62.33 | 63.37 | 62.06 | 62.90 | 110,409 | +0.63(+1.02%) |
Apr 05, 2017 | 63.45 | 63.91 | 62.13 | 62.26 | 135,993 | -0.72(-1.14%) |
Apr 04, 2017 | 62.81 | 64.03 | 62.81 | 62.98 | 152,682 | +0.11(+0.18%) |
Apr 03, 2017 | 63.90 | 64.60 | 62.30 | 62.87 | 170,615 | -1.04(-1.63%) |
Mar 31, 2017 | 63.26 | 64.24 | 63.00 | 63.91 | 190,220 | +0.56(+0.88%) |
Mar 30, 2017 | 62.62 | 63.90 | 62.49 | 63.35 | 207,194 | +0.94(+1.51%) |
Mar 29, 2017 | 63.03 | 63.50 | 62.31 | 62.41 | 221,480 | -0.62(-0.99%) |
Mar 28, 2017 | 63.23 | 63.85 | 62.70 | 63.03 | 330,186 | -0.20(-0.32%) |
Mar 27, 2017 | 62.95 | 63.55 | 62.30 | 63.23 | 310,136 | -0.62(-0.98%) |
Mar 24, 2017 | 65.07 | 65.66 | 63.78 | 63.86 | 199,625 | -0.95(-1.47%) |
Mar 23, 2017 | 63.47 | 65.08 | 63.47 | 64.81 | 243,626 | +1.49(+2.35%) |
Mar 22, 2017 | 62.11 | 63.70 | 61.96 | 63.32 | 175,254 | +1.24(+2.00%) |
Mar 21, 2017 | 64.59 | 64.66 | 62.03 | 62.08 | 283,268 | -2.30(-3.57%) |
Mar 20, 2017 | 62.78 | 64.85 | 62.54 | 64.38 | 261,508 | +1.59(+2.54%) |
Mar 17, 2017 | 61.73 | 63.07 | 61.73 | 62.78 | 602,814 | +1.01(+1.63%) |
Mar 16, 2017 | 63.74 | 64.21 | 61.67 | 61.78 | 175,484 | -1.62(-2.55%) |
Mar 15, 2017 | 61.46 | 63.52 | 61.46 | 63.39 | 264,331 | +2.42(+3.98%) |
Mar 14, 2017 | 60.39 | 61.45 | 59.99 | 60.97 | 178,407 | +0.26(+0.42%) |
Mar 13, 2017 | 60.37 | 61.62 | 60.35 | 60.71 | 194,038 | +0.42(+0.70%) |
Mar 10, 2017 | 60.28 | 61.10 | 59.88 | 60.29 | 276,187 | +0.44(+0.74%) |
Mar 09, 2017 | 60.71 | 61.71 | 59.64 | 59.85 | 388,995 | -0.86(-1.42%) |
Mar 08, 2017 | 61.82 | 62.91 | 60.53 | 60.71 | 188,610 | -1.02(-1.66%) |
Mar 07, 2017 | 63.23 | 63.32 | 61.69 | 61.74 | 174,490 | -1.58(-2.50%) |
Mar 06, 2017 | 63.32 | 63.57 | 62.78 | 63.32 | 133,182 | -0.42(-0.67%) |
Mar 03, 2017 | 64.15 | 65.66 | 63.20 | 63.74 | 101,398 | -0.22(-0.35%) |
Mar 02, 2017 | 64.74 | 65.43 | 63.94 | 63.97 | 220,957 | -0.98(-1.51%) |