Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.66 | 64.73 | 63.74 | 64.36 | 62,553 | -0.12(-0.19%) |
May 30, 2017 | 63.80 | 64.49 | 63.30 | 64.48 | 58,968 | +0.88(+1.38%) |
May 26, 2017 | 62.88 | 64.13 | 62.87 | 63.60 | 61,880 | +0.68(+1.08%) |
May 25, 2017 | 62.92 | 63.71 | 61.63 | 62.92 | 61,788 | +0.01(+0.02%) |
May 24, 2017 | 63.32 | 63.82 | 62.63 | 62.91 | 76,998 | -0.16(-0.25%) |
May 23, 2017 | 63.03 | 63.12 | 61.83 | 63.07 | 56,725 | +0.08(+0.12%) |
May 22, 2017 | 63.52 | 63.56 | 62.70 | 62.99 | 75,097 | +0.09(+0.14%) |
May 19, 2017 | 62.39 | 63.72 | 62.39 | 62.90 | 65,033 | +1.13(+1.83%) |
May 18, 2017 | 61.84 | 62.34 | 61.61 | 61.77 | 54,003 | -0.41(-0.66%) |
May 17, 2017 | 64.51 | 63.86 | 62.10 | 62.18 | 67,950 | -2.32(-3.60%) |
May 16, 2017 | 65.18 | 65.18 | 62.75 | 64.51 | 77,455 | +0.67(+1.05%) |
May 15, 2017 | 62.96 | 64.34 | 62.96 | 63.84 | 112,852 | +1.26(+2.01%) |
May 12, 2017 | 62.73 | 62.86 | 61.94 | 62.58 | 61,444 | -0.58(-0.92%) |
May 11, 2017 | 63.35 | 63.59 | 61.88 | 63.16 | 107,564 | -0.27(-0.42%) |
May 10, 2017 | 63.87 | 64.18 | 63.25 | 63.43 | 37,891 | -0.64(-1.00%) |
May 09, 2017 | 64.96 | 64.96 | 63.60 | 64.07 | 64,867 | -0.50(-0.77%) |
May 08, 2017 | 64.87 | 65.05 | 64.29 | 64.57 | 46,379 | -0.29(-0.45%) |
May 05, 2017 | 64.21 | 65.05 | 63.91 | 64.86 | 50,038 | +0.85(+1.33%) |
May 04, 2017 | 64.43 | 64.55 | 63.46 | 64.01 | 61,432 | -0.15(-0.23%) |
May 03, 2017 | 63.29 | 64.62 | 63.17 | 64.16 | 67,403 | +0.22(+0.34%) |
May 02, 2017 | 64.09 | 65.01 | 62.96 | 63.94 | 87,447 | -0.09(-0.14%) |
May 01, 2017 | 66.63 | 66.63 | 62.85 | 64.03 | 165,094 | -2.53(-3.81%) |
Apr 28, 2017 | 62.67 | 67.93 | 62.21 | 66.56 | 250,950 | +1.68(+2.58%) |
Apr 27, 2017 | 65.40 | 65.76 | 64.58 | 64.89 | 92,158 | -0.22(-0.34%) |
Apr 26, 2017 | 64.79 | 66.06 | 64.69 | 65.11 | 55,847 | +0.32(+0.49%) |
Apr 25, 2017 | 63.59 | 64.95 | 63.09 | 64.79 | 64,607 | +1.83(+2.90%) |
Apr 24, 2017 | 62.81 | 63.38 | 61.45 | 62.96 | 87,241 | +1.32(+2.14%) |
Apr 21, 2017 | 62.29 | 62.92 | 61.41 | 61.65 | 84,776 | -0.82(-1.31%) |
Apr 20, 2017 | 62.31 | 63.65 | 62.07 | 62.46 | 74,252 | +0.46(+0.74%) |
Apr 19, 2017 | 62.56 | 63.23 | 61.82 | 62.00 | 79,491 | +0.07(+0.11%) |
Apr 18, 2017 | 61.04 | 62.21 | 60.92 | 61.93 | 77,242 | +0.38(+0.62%) |
Apr 17, 2017 | 57.42 | 62.18 | 57.42 | 61.56 | 310,099 | +5.54(+9.89%) |
Apr 13, 2017 | 56.55 | 57.07 | 55.95 | 56.02 | 49,500 | -0.79(-1.39%) |
Apr 12, 2017 | 58.41 | 58.41 | 56.58 | 56.81 | 48,741 | -1.91(-3.25%) |
Apr 11, 2017 | 58.07 | 58.85 | 57.74 | 58.71 | 73,237 | +0.61(+1.05%) |
Apr 10, 2017 | 57.85 | 59.05 | 57.48 | 58.10 | 51,781 | +0.14(+0.24%) |
Apr 07, 2017 | 57.88 | 58.58 | 57.74 | 57.96 | 65,179 | -0.41(-0.70%) |
Apr 06, 2017 | 57.29 | 58.57 | 57.06 | 58.37 | 129,401 | +1.14(+1.99%) |
Apr 05, 2017 | 57.40 | 58.15 | 56.51 | 57.23 | 97,370 | +0.51(+0.90%) |
Apr 04, 2017 | 56.80 | 57.51 | 56.35 | 56.73 | 71,831 | +0.03(+0.05%) |
Apr 03, 2017 | 59.19 | 59.33 | 56.59 | 56.70 | 86,696 | -2.61(-4.41%) |
Mar 31, 2017 | 58.50 | 59.80 | 58.05 | 59.31 | 93,325 | +0.93(+1.59%) |
Mar 30, 2017 | 58.07 | 58.53 | 57.77 | 58.38 | 60,338 | +0.51(+0.88%) |
Mar 29, 2017 | 57.36 | 58.01 | 56.82 | 57.87 | 46,490 | +0.46(+0.80%) |
Mar 28, 2017 | 56.74 | 57.67 | 55.52 | 57.41 | 36,438 | +0.41(+0.72%) |
Mar 27, 2017 | 55.30 | 57.39 | 54.88 | 57.01 | 86,258 | +0.85(+1.51%) |
Mar 24, 2017 | 56.99 | 57.41 | 55.83 | 56.16 | 75,895 | -0.74(-1.30%) |
Mar 23, 2017 | 56.62 | 57.41 | 55.98 | 56.90 | 121,302 | +0.28(+0.49%) |
Mar 22, 2017 | 56.73 | 57.53 | 56.05 | 56.62 | 70,602 | -0.38(-0.67%) |
Mar 21, 2017 | 59.55 | 59.55 | 56.98 | 57.00 | 60,584 | -2.06(-3.48%) |
Mar 20, 2017 | 58.62 | 59.21 | 58.04 | 59.05 | 68,246 | +0.28(+0.48%) |
Mar 17, 2017 | 58.47 | 58.90 | 58.15 | 58.77 | 148,245 | +0.57(+0.98%) |
Mar 16, 2017 | 58.29 | 58.52 | 57.65 | 58.20 | 50,173 | +0.06(+0.10%) |
Mar 15, 2017 | 57.46 | 58.55 | 57.25 | 58.14 | 103,684 | +0.90(+1.57%) |
Mar 14, 2017 | 57.86 | 58.46 | 55.92 | 57.24 | 126,831 | -1.04(-1.78%) |
Mar 13, 2017 | 58.18 | 59.55 | 58.14 | 58.28 | 82,745 | -0.14(-0.24%) |
Mar 10, 2017 | 58.60 | 59.16 | 57.43 | 58.42 | 169,263 | -0.18(-0.31%) |
Mar 09, 2017 | 62.24 | 62.24 | 58.13 | 58.60 | 190,337 | -3.61(-5.81%) |
Mar 08, 2017 | 62.65 | 62.65 | 62.01 | 62.21 | 149,510 | -0.15(-0.24%) |
Mar 07, 2017 | 61.69 | 62.56 | 61.35 | 62.36 | 111,972 | +0.44(+0.71%) |
Mar 06, 2017 | 61.60 | 62.19 | 60.50 | 61.92 | 64,080 | -0.58(-0.93%) |
Mar 03, 2017 | 62.94 | 63.30 | 61.48 | 62.50 | 121,020 | -0.42(-0.67%) |
Mar 02, 2017 | 63.84 | 63.84 | 62.71 | 62.92 | 98,572 | -0.86(-1.35%) |