Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.57 | 64.00 | 61.80 | 63.98 | 941,818 | +0.66(+1.04%) |
May 30, 2017 | 65.59 | 65.72 | 63.22 | 63.32 | 632,428 | -2.25(-3.43%) |
May 26, 2017 | 66.07 | 67.19 | 65.24 | 65.57 | 421,987 | -0.45(-0.68%) |
May 25, 2017 | 67.86 | 67.97 | 65.47 | 66.02 | 583,674 | -1.43(-2.12%) |
May 24, 2017 | 66.62 | 68.59 | 66.62 | 67.45 | 503,525 | +0.78(+1.17%) |
May 23, 2017 | 66.56 | 67.50 | 65.78 | 66.67 | 358,717 | +0.16(+0.24%) |
May 22, 2017 | 66.82 | 66.95 | 65.30 | 66.51 | 593,700 | -0.09(-0.14%) |
May 19, 2017 | 66.93 | 67.94 | 66.40 | 66.60 | 735,722 | -0.11(-0.16%) |
May 18, 2017 | 62.72 | 67.16 | 62.52 | 66.71 | 1,043,157 | +3.99(+6.36%) |
May 17, 2017 | 62.32 | 63.21 | 61.46 | 62.72 | 594,116 | -0.69(-1.09%) |
May 16, 2017 | 62.75 | 63.49 | 62.24 | 63.41 | 525,931 | +0.58(+0.92%) |
May 15, 2017 | 63.18 | 63.38 | 62.38 | 62.83 | 420,593 | -0.28(-0.44%) |
May 12, 2017 | 62.23 | 63.35 | 62.16 | 63.11 | 453,133 | +1.02(+1.64%) |
May 11, 2017 | 62.74 | 62.89 | 61.96 | 62.09 | 529,202 | -0.43(-0.69%) |
May 10, 2017 | 61.54 | 62.83 | 61.06 | 62.52 | 567,850 | +0.78(+1.26%) |
May 09, 2017 | 60.52 | 61.76 | 60.12 | 61.74 | 802,474 | +1.42(+2.35%) |
May 08, 2017 | 61.62 | 61.81 | 59.69 | 60.32 | 842,354 | -1.50(-2.43%) |
May 05, 2017 | 63.92 | 63.92 | 61.31 | 61.82 | 512,593 | -1.92(-3.01%) |
May 04, 2017 | 62.90 | 63.87 | 61.58 | 63.74 | 754,189 | +1.15(+1.84%) |
May 03, 2017 | 63.64 | 64.25 | 62.16 | 62.59 | 583,113 | -1.59(-2.48%) |
May 02, 2017 | 67.80 | 68.23 | 63.84 | 64.18 | 861,292 | -3.95(-5.80%) |
May 01, 2017 | 68.75 | 69.12 | 67.66 | 68.13 | 596,753 | -0.17(-0.25%) |
Apr 28, 2017 | 68.61 | 71.31 | 67.44 | 68.30 | 1,112,773 | +0.04(+0.06%) |
Apr 27, 2017 | 67.25 | 68.72 | 66.61 | 68.26 | 447,180 | +1.33(+1.99%) |
Apr 26, 2017 | 67.04 | 67.65 | 66.22 | 66.93 | 638,542 | +0.13(+0.19%) |
Apr 25, 2017 | 65.85 | 67.00 | 65.59 | 66.80 | 604,955 | +1.27(+1.94%) |
Apr 24, 2017 | 66.27 | 66.50 | 65.04 | 65.53 | 743,273 | +0.19(+0.29%) |
Apr 21, 2017 | 66.82 | 67.12 | 65.16 | 65.34 | 453,681 | -1.70(-2.54%) |
Apr 20, 2017 | 66.97 | 67.42 | 66.45 | 67.04 | 293,323 | +0.48(+0.71%) |
Apr 19, 2017 | 67.28 | 67.36 | 65.97 | 66.56 | 446,464 | -0.09(-0.13%) |
Apr 18, 2017 | 66.24 | 67.09 | 65.66 | 66.65 | 567,664 | +0.10(+0.15%) |
Apr 17, 2017 | 65.90 | 66.67 | 65.20 | 66.55 | 308,184 | +0.54(+0.82%) |
Apr 13, 2017 | 64.26 | 66.38 | 64.06 | 66.01 | 615,467 | +1.71(+2.66%) |
Apr 12, 2017 | 63.43 | 65.13 | 62.91 | 64.30 | 910,615 | +0.86(+1.36%) |
Apr 11, 2017 | 63.39 | 63.88 | 62.11 | 63.44 | 451,570 | +0.01(+0.02%) |
Apr 10, 2017 | 64.22 | 64.58 | 63.12 | 63.43 | 355,970 | -0.53(-0.83%) |
Apr 07, 2017 | 63.34 | 64.47 | 61.85 | 63.96 | 1,295,717 | +0.42(+0.66%) |
Apr 06, 2017 | 62.22 | 63.60 | 61.57 | 63.54 | 625,072 | +1.65(+2.67%) |
Apr 05, 2017 | 63.20 | 63.92 | 61.65 | 61.89 | 683,357 | -1.30(-2.06%) |
Apr 04, 2017 | 62.63 | 63.93 | 62.52 | 63.19 | 720,624 | +0.35(+0.56%) |
Apr 03, 2017 | 62.54 | 64.02 | 62.10 | 62.84 | 752,170 | -0.02(-0.03%) |
Mar 31, 2017 | 63.02 | 63.20 | 62.28 | 62.86 | 391,388 | -0.20(-0.32%) |
Mar 30, 2017 | 63.73 | 63.99 | 62.94 | 63.06 | 403,147 | -0.51(-0.80%) |
Mar 29, 2017 | 64.72 | 65.40 | 63.45 | 63.57 | 651,640 | -0.90(-1.40%) |
Mar 28, 2017 | 64.54 | 65.44 | 64.05 | 64.47 | 448,053 | +0.08(+0.12%) |
Mar 27, 2017 | 63.27 | 64.48 | 62.47 | 64.39 | 539,357 | +0.70(+1.10%) |
Mar 24, 2017 | 63.45 | 64.78 | 63.11 | 63.69 | 353,334 | +0.47(+0.74%) |
Mar 23, 2017 | 62.99 | 64.06 | 62.57 | 63.22 | 658,429 | +0.19(+0.30%) |
Mar 22, 2017 | 62.16 | 63.75 | 61.39 | 63.03 | 799,502 | +1.08(+1.74%) |
Mar 21, 2017 | 68.23 | 68.73 | 61.83 | 61.95 | 1,208,282 | -6.07(-8.92%) |
Mar 20, 2017 | 66.78 | 68.48 | 66.35 | 68.02 | 588,606 | +1.30(+1.95%) |
Mar 17, 2017 | 66.46 | 67.30 | 65.75 | 66.72 | 1,028,309 | -0.02(-0.03%) |
Mar 16, 2017 | 67.26 | 67.83 | 66.48 | 66.74 | 439,300 | -0.54(-0.80%) |
Mar 15, 2017 | 67.11 | 67.55 | 66.26 | 67.28 | 1,377,289 | +0.12(+0.18%) |
Mar 14, 2017 | 67.22 | 68.10 | 66.27 | 67.16 | 727,933 | -1.23(-1.80%) |
Mar 13, 2017 | 68.00 | 68.86 | 67.74 | 68.39 | 494,817 | +0.43(+0.63%) |
Mar 10, 2017 | 67.24 | 68.09 | 66.66 | 67.96 | 621,241 | +0.86(+1.28%) |
Mar 09, 2017 | 67.43 | 71.10 | 65.21 | 67.10 | 1,181,140 | -0.33(-0.49%) |
Mar 08, 2017 | 67.21 | 68.43 | 65.83 | 67.43 | 1,005,909 | +0.31(+0.46%) |
Mar 07, 2017 | 67.04 | 68.14 | 66.55 | 67.12 | 633,063 | -0.85(-1.25%) |
Mar 06, 2017 | 68.62 | 68.90 | 66.63 | 67.97 | 1,083,353 | -0.94(-1.36%) |
Mar 03, 2017 | 67.55 | 69.17 | 67.22 | 68.91 | 599,485 | +1.13(+1.67%) |
Mar 02, 2017 | 68.85 | 70.42 | 67.51 | 67.78 | 983,493 | -1.13(-1.64%) |