Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.37 | 72.86 | 66.37 | 72.86 | 204,704 | +7.82(+12.03%) |
May 30, 2017 | 66.27 | 66.37 | 65.04 | 65.04 | 49,811 | -1.37(-2.07%) |
May 26, 2017 | 66.27 | 66.51 | 65.37 | 66.42 | 43,578 | +0.05(+0.07%) |
May 25, 2017 | 66.65 | 67.36 | 66.04 | 66.37 | 46,438 | -0.24(-0.36%) |
May 24, 2017 | 66.80 | 66.80 | 66.08 | 66.61 | 19,446 | -0.14(-0.21%) |
May 23, 2017 | 67.36 | 67.36 | 66.18 | 66.75 | 33,003 | -0.28(-0.42%) |
May 22, 2017 | 66.61 | 67.08 | 65.89 | 67.03 | 29,899 | +0.43(+0.64%) |
May 19, 2017 | 65.89 | 66.61 | 65.42 | 66.61 | 50,454 | +0.95(+1.44%) |
May 18, 2017 | 65.61 | 66.53 | 65.23 | 65.66 | 74,936 | +0.62(+0.95%) |
May 17, 2017 | 65.80 | 66.46 | 64.99 | 65.04 | 61,695 | -2.04(-3.04%) |
May 16, 2017 | 67.27 | 67.27 | 66.46 | 67.08 | 28,828 | +0.05(+0.07%) |
May 15, 2017 | 67.22 | 67.93 | 66.98 | 67.03 | 40,156 | -0.24(-0.35%) |
May 12, 2017 | 67.65 | 67.89 | 66.94 | 67.27 | 37,473 | -0.66(-0.98%) |
May 11, 2017 | 67.84 | 68.07 | 66.37 | 67.93 | 41,844 | -0.28(-0.42%) |
May 10, 2017 | 69.12 | 69.31 | 68.12 | 68.22 | 34,210 | -0.95(-1.37%) |
May 09, 2017 | 69.64 | 70.16 | 68.74 | 69.17 | 74,466 | -0.57(-0.82%) |
May 08, 2017 | 70.97 | 71.35 | 69.50 | 69.73 | 66,892 | -1.09(-1.54%) |
May 05, 2017 | 69.45 | 71.35 | 69.40 | 70.82 | 247,850 | +1.47(+2.12%) |
May 04, 2017 | 67.46 | 69.54 | 66.80 | 69.35 | 106,686 | +1.94(+2.88%) |
May 03, 2017 | 64.00 | 72.01 | 63.62 | 67.41 | 219,187 | +6.73(+11.09%) |
May 02, 2017 | 59.64 | 60.77 | 59.59 | 60.68 | 44,999 | +1.04(+1.75%) |
May 01, 2017 | 57.41 | 59.73 | 56.22 | 59.64 | 54,533 | +0.71(+1.21%) |
Apr 28, 2017 | 60.06 | 60.11 | 58.78 | 58.93 | 40,135 | -1.09(-1.82%) |
Apr 27, 2017 | 60.40 | 60.54 | 59.59 | 60.02 | 28,555 | -0.09(-0.16%) |
Apr 26, 2017 | 59.54 | 60.63 | 59.54 | 60.11 | 34,626 | +0.43(+0.71%) |
Apr 25, 2017 | 58.93 | 60.11 | 58.93 | 59.68 | 37,089 | +1.28(+2.19%) |
Apr 24, 2017 | 58.31 | 58.69 | 57.88 | 58.40 | 36,007 | +1.09(+1.90%) |
Apr 21, 2017 | 56.79 | 57.60 | 56.74 | 57.31 | 58,495 | +0.47(+0.83%) |
Apr 20, 2017 | 56.18 | 57.17 | 56.18 | 56.84 | 48,172 | +0.90(+1.61%) |
Apr 19, 2017 | 55.09 | 55.99 | 55.09 | 55.94 | 39,217 | +0.28(+0.51%) |
Apr 18, 2017 | 54.99 | 56.08 | 54.99 | 55.65 | 30,035 | +0.14(+0.26%) |
Apr 17, 2017 | 54.71 | 55.56 | 54.61 | 55.51 | 19,809 | +0.81(+1.47%) |
Apr 13, 2017 | 55.18 | 55.58 | 54.56 | 54.71 | 37,249 | -0.52(-0.94%) |
Apr 12, 2017 | 56.27 | 56.27 | 54.94 | 55.23 | 29,644 | -1.09(-1.94%) |
Apr 11, 2017 | 55.32 | 56.56 | 55.32 | 56.32 | 22,872 | +0.77(+1.38%) |
Apr 10, 2017 | 55.88 | 56.40 | 55.46 | 55.55 | 27,903 | -0.33(-0.59%) |
Apr 07, 2017 | 55.69 | 56.21 | 55.46 | 55.88 | 32,685 | +0.24(+0.42%) |
Apr 06, 2017 | 55.08 | 55.69 | 54.75 | 55.64 | 36,717 | +0.71(+1.29%) |
Apr 05, 2017 | 55.79 | 56.57 | 54.89 | 54.94 | 34,257 | -0.61(-1.11%) |
Apr 04, 2017 | 55.64 | 56.02 | 55.31 | 55.55 | 42,761 | -0.05(-0.09%) |
Apr 03, 2017 | 55.93 | 56.64 | 55.31 | 55.60 | 80,723 | -0.47(-0.84%) |
Mar 31, 2017 | 56.02 | 56.59 | 55.03 | 56.07 | 101,529 | -0.05(-0.08%) |
Mar 30, 2017 | 55.55 | 56.35 | 55.50 | 56.12 | 35,050 | +0.57(+1.02%) |
Mar 29, 2017 | 54.89 | 55.64 | 54.89 | 55.55 | 26,756 | +0.43(+0.77%) |
Mar 28, 2017 | 54.56 | 55.27 | 54.23 | 55.13 | 40,934 | +0.24(+0.43%) |
Mar 27, 2017 | 53.94 | 55.13 | 53.66 | 54.89 | 20,998 | +0.14(+0.26%) |
Mar 24, 2017 | 55.22 | 55.36 | 54.32 | 54.75 | 28,759 | -0.52(-0.94%) |
Mar 23, 2017 | 53.94 | 55.64 | 53.05 | 55.27 | 67,370 | +1.46(+2.72%) |
Mar 22, 2017 | 54.70 | 54.94 | 53.66 | 53.80 | 49,257 | -0.99(-1.81%) |
Mar 21, 2017 | 57.44 | 57.44 | 54.79 | 54.79 | 62,492 | -2.50(-4.37%) |
Mar 20, 2017 | 57.39 | 58.05 | 56.92 | 57.30 | 44,729 | -0.43(-0.74%) |
Mar 17, 2017 | 57.63 | 58.01 | 57.53 | 57.72 | 69,850 | +0.28(+0.49%) |
Mar 16, 2017 | 56.50 | 57.63 | 56.45 | 57.44 | 83,249 | +0.99(+1.76%) |
Mar 15, 2017 | 55.69 | 56.54 | 55.50 | 56.45 | 69,271 | +0.94(+1.70%) |
Mar 14, 2017 | 54.56 | 55.74 | 54.37 | 55.50 | 39,036 | +0.85(+1.56%) |
Mar 13, 2017 | 54.27 | 54.79 | 54.23 | 54.65 | 28,239 | +0.14(+0.26%) |
Mar 10, 2017 | 54.61 | 54.79 | 54.23 | 54.51 | 54,348 | -0.09(-0.17%) |
Mar 09, 2017 | 54.56 | 54.89 | 54.32 | 54.61 | 64,305 | +0.14(+0.26%) |
Mar 08, 2017 | 55.36 | 55.48 | 54.42 | 54.46 | 35,604 | -0.90(-1.62%) |
Mar 07, 2017 | 55.41 | 56.21 | 55.31 | 55.36 | 52,674 | -0.33(-0.59%) |
Mar 06, 2017 | 56.07 | 56.21 | 55.57 | 55.69 | 40,654 | -0.80(-1.42%) |
Mar 03, 2017 | 57.06 | 57.06 | 56.16 | 56.50 | 46,125 | -0.33(-0.58%) |
Mar 02, 2017 | 58.53 | 58.95 | 56.73 | 56.83 | 44,629 | -1.89(-3.22%) |