Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 81.92 | 0 | +1.35(+1.68%) | |||
May 30, 2017 | 81.70 | 80.40 | 80.58 | 0 | -1.30(-1.59%) | |
May 27, 2017 | 81.88 | 80.85 | 81.88 | 0 | +0.00(+0.00%) | |
May 26, 2017 | 81.88 | 80.85 | 81.88 | 0 | +0.05(+0.06%) | |
May 25, 2017 | 81.83 | 0 | +1.62(+2.03%) | |||
May 24, 2017 | 80.20 | 0 | +0.05(+0.06%) | |||
May 23, 2017 | 80.15 | 0 | +0.80(+1.01%) | |||
May 22, 2017 | 79.35 | 0 | -0.15(-0.19%) | |||
May 20, 2017 | 79.55 | 78.33 | 79.50 | 0 | +0.00(+0.00%) | |
May 19, 2017 | 79.55 | 78.33 | 79.50 | 0 | +0.00(+0.00%) | |
May 18, 2017 | 79.50 | 0 | +0.60(+0.76%) | |||
May 17, 2017 | 78.90 | 0 | +0.18(+0.22%) | |||
May 16, 2017 | 78.72 | 0 | +1.47(+1.91%) | |||
May 15, 2017 | 77.25 | 0 | -0.65(-0.83%) | |||
May 13, 2017 | 78.17 | 76.88 | 77.90 | 0 | +0.00(+0.00%) | |
May 12, 2017 | 78.17 | 76.88 | 77.90 | 0 | -0.05(-0.06%) | |
May 11, 2017 | 77.95 | 0 | +0.75(+0.97%) | |||
May 10, 2017 | 77.20 | 0 | -0.17(-0.23%) | |||
May 09, 2017 | 77.38 | 0 | +0.00(+0.00%) | |||
May 08, 2017 | 77.38 | 0 | +0.97(+1.28%) | |||
May 06, 2017 | 77.10 | 75.88 | 76.40 | 0 | +0.00(+0.00%) | |
May 05, 2017 | 77.10 | 75.88 | 76.40 | 0 | +0.08(+0.10%) | |
May 04, 2017 | 76.33 | 0 | +0.78(+1.03%) | |||
May 03, 2017 | 75.55 | 0 | +1.40(+1.89%) | |||
May 02, 2017 | 74.15 | 0 | +0.88(+1.19%) | |||
May 01, 2017 | 73.28 | 0 | -0.70(-0.95%) | |||
Apr 29, 2017 | 74.22 | 72.83 | 73.97 | 0 | +0.00(+0.00%) | |
Apr 28, 2017 | 74.22 | 72.83 | 73.97 | 0 | -0.03(-0.03%) | |
Apr 27, 2017 | 74.00 | 0 | +3.25(+4.59%) | |||
Apr 26, 2017 | 70.75 | 0 | -1.08(-1.50%) | |||
Apr 25, 2017 | 71.83 | 0 | +2.30(+3.31%) | |||
Apr 24, 2017 | 69.53 | 0 | +1.20(+1.76%) | |||
Apr 22, 2017 | 69.25 | 67.78 | 68.33 | 0 | +0.00(+0.00%) | |
Apr 21, 2017 | 69.25 | 67.78 | 68.33 | 0 | +0.00(+0.00%) | |
Apr 20, 2017 | 68.33 | 0 | -1.62(-2.32%) | |||
Apr 19, 2017 | 69.95 | 0 | -1.55(-2.17%) | |||
Apr 18, 2017 | 71.50 | 0 | -0.85(-1.17%) | |||
Apr 17, 2017 | 72.35 | 0 | -0.30(-0.41%) | |||
Apr 14, 2017 | 72.67 | 71.53 | 72.65 | 0 | +0.00(+0.00%) | |
Apr 13, 2017 | 72.67 | 71.53 | 72.65 | 0 | +0.15(+0.21%) | |
Apr 12, 2017 | 72.50 | 0 | -1.50(-2.03%) | |||
Apr 11, 2017 | 74.00 | 0 | +0.72(+0.99%) | |||
Apr 10, 2017 | 73.28 | 0 | +0.28(+0.38%) | |||
Apr 08, 2017 | 73.45 | 72.33 | 73.00 | 0 | +0.00(+0.00%) | |
Apr 07, 2017 | 73.45 | 72.33 | 73.00 | 0 | +0.22(+0.31%) | |
Apr 06, 2017 | 72.78 | 0 | +0.75(+1.04%) | |||
Apr 05, 2017 | 72.03 | 0 | +0.05(+0.07%) | |||
Apr 04, 2017 | 71.97 | 0 | -0.68(-0.93%) | |||
Apr 03, 2017 | 72.65 | 0 | -1.27(-1.72%) | |||
Apr 01, 2017 | 74.12 | 73.22 | 73.92 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 74.12 | 73.22 | 73.92 | 0 | +0.08(+0.10%) | |
Mar 30, 2017 | 73.85 | 0 | +8.55(+13.09%) | |||
Mar 29, 2017 | 65.30 | 0 | +0.20(+0.31%) | |||
Mar 28, 2017 | 65.10 | 0 | -0.55(-0.84%) | |||
Mar 27, 2017 | 65.65 | 0 | -1.75(-2.60%) | |||
Mar 25, 2017 | 69.42 | 67.12 | 67.40 | 0 | +0.00(+0.00%) | |
Mar 24, 2017 | 69.42 | 67.12 | 67.40 | 0 | +0.12(+0.19%) | |
Mar 23, 2017 | 67.28 | 0 | -0.88(-1.28%) | |||
Mar 22, 2017 | 68.15 | 0 | +0.15(+0.22%) | |||
Mar 21, 2017 | 68.00 | 0 | -0.65(-0.95%) | |||
Mar 20, 2017 | 68.65 | 0 | -0.35(-0.51%) | |||
Mar 18, 2017 | 69.78 | 68.78 | 69.00 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 69.78 | 68.78 | 69.00 | 0 | -0.05(-0.07%) | |
Mar 16, 2017 | 69.05 | 0 | -1.03(-1.46%) | |||
Mar 15, 2017 | 70.08 | 0 | -0.75(-1.06%) | |||
Mar 14, 2017 | 70.83 | 0 | +0.62(+0.89%) | |||
Mar 13, 2017 | 70.30 | 68.08 | 70.20 | 0 | +1.70(+2.48%) | |
Mar 11, 2017 | 68.50 | 67.08 | 68.50 | 0 | +0.00(+0.00%) | |
Mar 10, 2017 | 68.50 | 67.08 | 68.50 | 0 | +0.33(+0.48%) | |
Mar 09, 2017 | 68.17 | 0 | -0.25(-0.37%) | |||
Mar 08, 2017 | 68.42 | 0 | +0.38(+0.55%) | |||
Mar 07, 2017 | 68.05 | 0 | +0.88(+1.30%) | |||
Mar 06, 2017 | 67.17 | 0 | +0.33(+0.49%) | |||
Mar 04, 2017 | 68.00 | 66.58 | 66.85 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 68.00 | 66.58 | 66.85 | 0 | +0.10(+0.15%) | |
Mar 02, 2017 | 66.75 | 0 | -1.67(-2.45%) |