Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.94 | 61.94 | 60.49 | 61.19 | 161,817 | -0.79(-1.27%) |
May 30, 2017 | 59.93 | 62.07 | 59.64 | 61.98 | 167,672 | +1.83(+3.05%) |
May 26, 2017 | 60.06 | 60.24 | 59.76 | 60.15 | 99,734 | -0.01(-0.02%) |
May 25, 2017 | 60.92 | 61.36 | 59.76 | 60.15 | 114,611 | -0.66(-1.08%) |
May 24, 2017 | 61.26 | 61.89 | 60.55 | 60.81 | 88,694 | -0.58(-0.95%) |
May 23, 2017 | 61.54 | 61.88 | 60.78 | 61.40 | 101,494 | +0.04(+0.06%) |
May 22, 2017 | 61.63 | 61.91 | 60.40 | 61.36 | 125,353 | -0.10(-0.16%) |
May 19, 2017 | 61.83 | 62.35 | 61.40 | 61.46 | 111,392 | +0.06(+0.10%) |
May 18, 2017 | 61.46 | 61.97 | 61.08 | 61.40 | 135,485 | -0.42(-0.68%) |
May 17, 2017 | 63.50 | 63.23 | 61.16 | 61.82 | 207,336 | -1.68(-2.65%) |
May 16, 2017 | 64.43 | 64.45 | 63.08 | 63.50 | 132,332 | -0.84(-1.31%) |
May 15, 2017 | 64.21 | 64.34 | 63.53 | 64.34 | 139,394 | +0.66(+1.03%) |
May 12, 2017 | 64.14 | 64.50 | 63.61 | 63.68 | 120,334 | -0.89(-1.39%) |
May 11, 2017 | 65.28 | 65.28 | 63.75 | 64.57 | 88,430 | -0.77(-1.17%) |
May 10, 2017 | 65.25 | 65.98 | 64.58 | 65.34 | 181,335 | +0.21(+0.32%) |
May 09, 2017 | 65.33 | 65.68 | 64.07 | 65.13 | 178,823 | -0.22(-0.34%) |
May 08, 2017 | 66.30 | 66.35 | 65.26 | 65.35 | 80,292 | -1.26(-1.89%) |
May 05, 2017 | 66.11 | 66.89 | 65.99 | 66.61 | 115,525 | +0.47(+0.72%) |
May 04, 2017 | 66.43 | 66.43 | 65.49 | 66.13 | 137,262 | -0.23(-0.34%) |
May 03, 2017 | 66.05 | 67.24 | 65.48 | 66.36 | 192,440 | +0.09(+0.14%) |
May 02, 2017 | 64.81 | 68.36 | 64.36 | 66.27 | 346,842 | +2.17(+3.39%) |
May 01, 2017 | 64.81 | 64.81 | 63.87 | 64.10 | 176,436 | -0.39(-0.61%) |
Apr 28, 2017 | 64.66 | 64.76 | 63.79 | 64.49 | 158,416 | +0.17(+0.27%) |
Apr 27, 2017 | 63.70 | 64.55 | 63.45 | 64.32 | 114,253 | +0.47(+0.73%) |
Apr 26, 2017 | 63.63 | 64.82 | 63.63 | 63.85 | 128,331 | -0.03(-0.04%) |
Apr 25, 2017 | 63.01 | 64.22 | 62.65 | 63.88 | 128,466 | +1.43(+2.29%) |
Apr 24, 2017 | 62.30 | 62.82 | 61.28 | 62.45 | 188,650 | +1.27(+2.07%) |
Apr 21, 2017 | 61.55 | 61.89 | 60.77 | 61.18 | 128,905 | -0.37(-0.61%) |
Apr 20, 2017 | 60.11 | 61.70 | 59.30 | 61.55 | 94,218 | +1.95(+3.28%) |
Apr 19, 2017 | 59.59 | 60.08 | 59.32 | 59.60 | 101,160 | +0.17(+0.29%) |
Apr 18, 2017 | 58.32 | 59.68 | 58.32 | 59.42 | 107,868 | +0.45(+0.76%) |
Apr 17, 2017 | 58.70 | 59.35 | 58.07 | 58.98 | 144,686 | +0.47(+0.81%) |
Apr 13, 2017 | 61.05 | 61.27 | 58.45 | 58.50 | 133,235 | -2.72(-4.44%) |
Apr 12, 2017 | 62.65 | 63.00 | 60.66 | 61.22 | 153,767 | -1.62(-2.59%) |
Apr 11, 2017 | 61.98 | 62.89 | 61.16 | 62.85 | 74,788 | +0.65(+1.04%) |
Apr 10, 2017 | 62.10 | 63.22 | 61.89 | 62.20 | 84,475 | +0.15(+0.24%) |
Apr 07, 2017 | 62.35 | 62.91 | 61.84 | 62.05 | 172,019 | -0.45(-0.72%) |
Apr 06, 2017 | 62.16 | 62.90 | 61.86 | 62.50 | 130,056 | +0.22(+0.35%) |
Apr 05, 2017 | 64.09 | 64.75 | 62.24 | 62.28 | 123,206 | -1.16(-1.83%) |
Apr 04, 2017 | 64.04 | 64.75 | 63.19 | 63.44 | 148,351 | -0.63(-0.98%) |
Apr 03, 2017 | 65.04 | 65.55 | 63.43 | 64.07 | 231,213 | -0.89(-1.36%) |
Mar 31, 2017 | 63.44 | 65.50 | 63.10 | 64.96 | 474,808 | +1.31(+2.05%) |
Mar 30, 2017 | 60.33 | 63.69 | 60.33 | 63.65 | 328,290 | +3.53(+5.88%) |
Mar 29, 2017 | 60.02 | 60.28 | 59.22 | 60.12 | 205,995 | -0.20(-0.33%) |
Mar 28, 2017 | 58.69 | 60.42 | 58.32 | 60.32 | 181,874 | +1.32(+2.24%) |
Mar 27, 2017 | 57.40 | 59.40 | 56.93 | 59.00 | 124,427 | +0.97(+1.67%) |
Mar 24, 2017 | 58.35 | 59.06 | 57.66 | 58.03 | 87,541 | -0.44(-0.75%) |
Mar 23, 2017 | 57.93 | 58.83 | 57.63 | 58.47 | 119,836 | +0.25(+0.42%) |
Mar 22, 2017 | 58.35 | 59.16 | 57.72 | 58.22 | 107,000 | +0.19(+0.33%) |
Mar 21, 2017 | 60.73 | 61.36 | 57.78 | 58.03 | 103,252 | -2.31(-3.83%) |
Mar 20, 2017 | 60.75 | 61.38 | 60.07 | 60.34 | 78,029 | -0.64(-1.05%) |
Mar 17, 2017 | 60.25 | 61.61 | 59.63 | 60.98 | 244,144 | +0.75(+1.24%) |
Mar 16, 2017 | 61.20 | 61.48 | 59.46 | 60.23 | 80,155 | -0.92(-1.51%) |
Mar 15, 2017 | 58.76 | 61.82 | 58.76 | 61.15 | 168,397 | +2.53(+4.31%) |
Mar 14, 2017 | 57.69 | 58.81 | 57.55 | 58.62 | 83,612 | +0.51(+0.88%) |
Mar 13, 2017 | 57.81 | 58.37 | 57.54 | 58.11 | 104,454 | +0.26(+0.46%) |
Mar 10, 2017 | 57.76 | 58.16 | 57.08 | 57.84 | 125,274 | +0.52(+0.91%) |
Mar 09, 2017 | 57.53 | 58.09 | 56.77 | 57.32 | 86,005 | -0.31(-0.54%) |
Mar 08, 2017 | 59.28 | 59.68 | 57.59 | 57.64 | 63,856 | -1.44(-2.44%) |
Mar 07, 2017 | 59.99 | 59.99 | 59.00 | 59.08 | 54,524 | -0.86(-1.43%) |
Mar 06, 2017 | 59.23 | 60.25 | 59.03 | 59.94 | 63,436 | +0.46(+0.77%) |
Mar 03, 2017 | 60.79 | 60.93 | 59.49 | 59.48 | 107,170 | -1.14(-1.88%) |
Mar 02, 2017 | 62.12 | 62.52 | 60.61 | 60.62 | 134,337 | -1.52(-2.45%) |