Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 72.91 | 73.80 | 71.74 | 73.61 | 175,111 | +1.15(+1.59%) |
May 30, 2017 | 71.82 | 72.69 | 71.43 | 72.46 | 97,100 | +0.41(+0.57%) |
May 26, 2017 | 71.99 | 72.12 | 71.50 | 72.05 | 141,589 | +0.05(+0.08%) |
May 25, 2017 | 73.06 | 73.54 | 71.77 | 71.99 | 235,018 | -0.62(-0.85%) |
May 24, 2017 | 73.43 | 73.86 | 72.38 | 72.61 | 147,085 | -0.57(-0.78%) |
May 23, 2017 | 72.59 | 73.59 | 71.85 | 73.18 | 231,705 | +0.84(+1.17%) |
May 22, 2017 | 71.09 | 72.46 | 70.39 | 72.34 | 168,450 | +2.10(+2.98%) |
May 19, 2017 | 70.36 | 71.31 | 70.12 | 70.24 | 151,854 | +0.23(+0.32%) |
May 18, 2017 | 69.72 | 70.49 | 69.39 | 70.01 | 149,325 | +0.29(+0.41%) |
May 17, 2017 | 71.32 | 71.27 | 69.33 | 69.72 | 185,279 | -1.59(-2.23%) |
May 16, 2017 | 70.64 | 71.37 | 69.97 | 71.32 | 205,670 | +0.76(+1.08%) |
May 15, 2017 | 70.85 | 71.52 | 70.47 | 70.56 | 96,127 | +0.10(+0.14%) |
May 12, 2017 | 71.11 | 71.11 | 70.24 | 70.46 | 134,859 | -0.88(-1.23%) |
May 11, 2017 | 70.19 | 71.47 | 69.35 | 71.33 | 189,681 | +0.97(+1.37%) |
May 10, 2017 | 69.90 | 70.87 | 69.04 | 70.37 | 306,334 | +0.03(+0.04%) |
May 09, 2017 | 70.68 | 71.04 | 70.07 | 70.34 | 144,054 | -0.61(-0.87%) |
May 08, 2017 | 71.35 | 71.91 | 70.60 | 70.95 | 115,575 | -0.63(-0.88%) |
May 05, 2017 | 71.55 | 71.89 | 70.88 | 71.59 | 400,145 | +0.24(+0.34%) |
May 04, 2017 | 71.38 | 71.52 | 70.18 | 71.34 | 239,267 | -0.01(-0.01%) |
May 03, 2017 | 71.10 | 71.46 | 70.30 | 71.35 | 163,293 | -0.03(-0.04%) |
May 02, 2017 | 70.98 | 71.46 | 70.11 | 71.38 | 302,212 | +0.65(+0.92%) |
May 01, 2017 | 70.91 | 70.95 | 69.75 | 70.73 | 327,724 | +0.39(+0.55%) |
Apr 28, 2017 | 73.08 | 73.08 | 70.27 | 70.34 | 1,492,684 | -2.45(-3.36%) |
Apr 27, 2017 | 72.96 | 74.20 | 72.16 | 72.79 | 375,255 | -0.29(-0.40%) |
Apr 26, 2017 | 67.84 | 73.51 | 67.84 | 73.08 | 936,113 | +6.89(+10.42%) |
Apr 25, 2017 | 66.15 | 67.35 | 65.78 | 66.18 | 440,890 | +0.81(+1.24%) |
Apr 24, 2017 | 63.77 | 65.56 | 62.93 | 65.37 | 290,976 | +2.56(+4.07%) |
Apr 21, 2017 | 62.82 | 63.07 | 61.76 | 62.81 | 196,353 | +0.05(+0.09%) |
Apr 20, 2017 | 62.07 | 62.86 | 61.37 | 62.76 | 164,556 | +1.10(+1.79%) |
Apr 19, 2017 | 62.20 | 62.20 | 61.30 | 61.66 | 169,810 | -0.24(-0.39%) |
Apr 18, 2017 | 60.72 | 62.05 | 60.55 | 61.90 | 157,434 | +0.70(+1.14%) |
Apr 17, 2017 | 60.42 | 61.26 | 60.34 | 61.20 | 118,690 | +0.86(+1.42%) |
Apr 13, 2017 | 61.48 | 61.48 | 60.34 | 60.35 | 127,666 | -1.17(-1.89%) |
Apr 12, 2017 | 62.63 | 62.63 | 61.42 | 61.51 | 108,368 | -1.36(-2.16%) |
Apr 11, 2017 | 61.63 | 62.87 | 61.60 | 62.87 | 131,588 | +0.99(+1.61%) |
Apr 10, 2017 | 61.76 | 62.94 | 61.45 | 61.87 | 156,600 | +0.27(+0.44%) |
Apr 07, 2017 | 62.16 | 62.86 | 61.48 | 61.60 | 188,982 | -0.73(-1.17%) |
Apr 06, 2017 | 61.34 | 62.35 | 61.02 | 62.33 | 133,822 | +1.05(+1.71%) |
Apr 05, 2017 | 62.37 | 62.95 | 61.22 | 61.29 | 132,157 | -0.67(-1.08%) |
Apr 04, 2017 | 62.65 | 62.89 | 61.57 | 61.95 | 146,204 | -0.76(-1.21%) |
Apr 03, 2017 | 64.13 | 65.02 | 62.44 | 62.71 | 180,168 | -1.16(-1.81%) |
Mar 31, 2017 | 63.03 | 64.58 | 63.03 | 63.87 | 221,449 | +0.92(+1.46%) |
Mar 30, 2017 | 62.47 | 63.08 | 62.05 | 62.95 | 183,109 | +0.52(+0.84%) |
Mar 29, 2017 | 62.35 | 62.59 | 61.79 | 62.42 | 147,771 | -0.07(-0.12%) |
Mar 28, 2017 | 61.76 | 62.60 | 61.27 | 62.50 | 186,740 | +0.53(+0.86%) |
Mar 27, 2017 | 61.17 | 62.23 | 60.58 | 61.96 | 91,993 | -0.15(-0.25%) |
Mar 24, 2017 | 62.89 | 63.31 | 61.83 | 62.12 | 82,377 | -0.57(-0.91%) |
Mar 23, 2017 | 62.07 | 63.16 | 61.96 | 62.69 | 115,724 | +0.86(+1.39%) |
Mar 22, 2017 | 61.69 | 62.51 | 61.44 | 61.83 | 105,057 | +0.12(+0.19%) |
Mar 21, 2017 | 64.05 | 64.05 | 61.67 | 61.71 | 232,365 | -1.76(-2.78%) |
Mar 20, 2017 | 64.33 | 64.34 | 63.22 | 63.47 | 108,039 | -0.86(-1.33%) |
Mar 17, 2017 | 63.47 | 64.62 | 62.78 | 64.33 | 522,274 | +0.92(+1.45%) |
Mar 16, 2017 | 63.47 | 64.01 | 63.30 | 63.41 | 172,571 | -0.01(-0.01%) |
Mar 15, 2017 | 61.94 | 63.68 | 61.94 | 63.42 | 244,751 | +1.72(+2.78%) |
Mar 14, 2017 | 61.39 | 62.08 | 60.83 | 61.70 | 228,603 | -0.19(-0.31%) |
Mar 13, 2017 | 62.63 | 61.74 | 61.89 | 214,824 | -0.44(-0.71%) | |
Mar 10, 2017 | 63.25 | 63.25 | 61.78 | 62.33 | 241,563 | -0.12(-0.19%) |
Mar 09, 2017 | 63.37 | 64.09 | 62.29 | 62.45 | 148,729 | -0.89(-1.40%) |
Mar 08, 2017 | 63.85 | 64.20 | 63.04 | 63.34 | 237,692 | -0.68(-1.06%) |
Mar 07, 2017 | 65.60 | 65.60 | 63.82 | 64.01 | 264,094 | -1.66(-2.53%) |
Mar 06, 2017 | 65.51 | 66.00 | 65.24 | 65.68 | 192,679 | -0.17(-0.26%) |
Mar 03, 2017 | 66.41 | 66.72 | 65.39 | 65.85 | 190,702 | -0.93(-1.39%) |
Mar 02, 2017 | 66.32 | 67.44 | 65.72 | 66.78 | 234,107 | +0.42(+0.64%) |