Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 62.40 | 63.00 | 60.20 | 60.20 | 327,559 | -3.00(-4.75%) |
May 30, 2017 | 63.20 | 64.00 | 62.40 | 63.20 | 271,487 | -0.20(-0.32%) |
May 26, 2017 | 65.20 | 65.40 | 63.00 | 63.40 | 403,324 | -2.00(-3.06%) |
May 25, 2017 | 66.80 | 67.40 | 65.20 | 65.40 | 253,997 | -1.20(-1.80%) |
May 24, 2017 | 65.40 | 66.60 | 64.40 | 66.60 | 306,501 | +1.00(+1.52%) |
May 23, 2017 | 66.40 | 66.80 | 65.20 | 65.60 | 218,645 | -1.00(-1.50%) |
May 22, 2017 | 66.60 | 67.60 | 66.20 | 66.60 | 210,939 | +0.20(+0.30%) |
May 19, 2017 | 66.60 | 67.00 | 66.00 | 66.40 | 217,220 | +0.20(+0.30%) |
May 18, 2017 | 65.00 | 66.80 | 64.60 | 66.20 | 241,664 | +1.00(+1.53%) |
May 17, 2017 | 67.00 | 67.60 | 65.00 | 65.20 | 350,367 | -2.60(-3.83%) |
May 16, 2017 | 68.40 | 68.57 | 67.20 | 67.80 | 220,096 | -0.80(-1.17%) |
May 15, 2017 | 68.40 | 69.40 | 67.80 | 68.60 | 238,395 | +0.20(+0.29%) |
May 12, 2017 | 70.00 | 70.00 | 67.60 | 68.40 | 427,990 | -1.60(-2.29%) |
May 11, 2017 | 71.20 | 71.80 | 69.60 | 70.00 | 262,318 | -1.60(-2.23%) |
May 10, 2017 | 71.00 | 72.80 | 71.00 | 71.60 | 339,912 | +0.40(+0.56%) |
May 09, 2017 | 70.40 | 73.40 | 70.30 | 71.20 | 415,842 | +0.20(+0.28%) |
May 08, 2017 | 67.80 | 71.60 | 67.80 | 71.00 | 522,140 | +3.40(+5.03%) |
May 05, 2017 | 68.40 | 70.20 | 67.22 | 67.60 | 574,560 | -1.00(-1.46%) |
May 04, 2017 | 69.80 | 70.00 | 68.00 | 68.60 | 417,605 | -0.80(-1.15%) |
May 03, 2017 | 70.00 | 70.40 | 65.40 | 69.40 | 1,812,347 | -10.60(-13.25%) |
May 02, 2017 | 80.20 | 80.60 | 79.20 | 80.00 | 751,457 | +1.00(+1.27%) |
May 01, 2017 | 78.60 | 79.20 | 78.00 | 79.00 | 287,276 | +0.60(+0.77%) |
Apr 28, 2017 | 79.80 | 80.40 | 77.80 | 78.40 | 385,045 | -1.40(-1.75%) |
Apr 27, 2017 | 77.60 | 81.00 | 77.60 | 79.80 | 474,259 | +2.20(+2.84%) |
Apr 26, 2017 | 78.20 | 78.70 | 77.60 | 77.60 | 158,070 | -0.60(-0.77%) |
Apr 25, 2017 | 78.00 | 78.80 | 77.20 | 78.20 | 250,470 | +0.40(+0.51%) |
Apr 24, 2017 | 75.00 | 78.80 | 74.60 | 77.80 | 672,520 | +0.20(+0.26%) |
Apr 21, 2017 | 78.00 | 78.40 | 77.20 | 77.60 | 285,654 | -0.40(-0.51%) |
Apr 20, 2017 | 77.00 | 78.20 | 76.20 | 78.00 | 632,772 | +2.40(+3.17%) |
Apr 19, 2017 | 75.60 | 76.40 | 75.00 | 75.60 | 317,036 | +0.60(+0.80%) |
Apr 18, 2017 | 72.60 | 75.40 | 72.60 | 75.00 | 324,669 | +2.00(+2.74%) |
Apr 17, 2017 | 73.40 | 73.60 | 71.80 | 73.00 | 415,324 | -0.20(-0.27%) |
Apr 13, 2017 | 75.00 | 75.40 | 73.00 | 73.20 | 388,838 | -2.20(-2.92%) |
Apr 12, 2017 | 75.00 | 77.30 | 75.00 | 75.40 | 567,725 | +0.40(+0.53%) |
Apr 11, 2017 | 74.60 | 76.60 | 74.60 | 75.00 | 285,793 | +0.00(+0.00%) |
Apr 10, 2017 | 74.80 | 76.00 | 74.00 | 75.00 | 331,193 | +0.20(+0.27%) |
Apr 07, 2017 | 75.60 | 76.40 | 74.40 | 74.80 | 198,002 | -1.20(-1.58%) |
Apr 06, 2017 | 74.80 | 76.20 | 74.20 | 76.00 | 441,200 | +1.60(+2.15%) |
Apr 05, 2017 | 75.40 | 77.60 | 74.20 | 74.40 | 520,269 | -1.40(-1.85%) |
Apr 04, 2017 | 77.60 | 78.51 | 75.60 | 75.80 | 495,848 | -2.00(-2.57%) |
Apr 03, 2017 | 78.40 | 79.20 | 76.60 | 77.80 | 279,153 | -0.80(-1.02%) |
Mar 31, 2017 | 79.00 | 79.20 | 77.60 | 78.60 | 343,976 | -0.60(-0.76%) |
Mar 30, 2017 | 78.80 | 80.20 | 78.20 | 79.20 | 711,262 | +0.60(+0.76%) |
Mar 29, 2017 | 77.80 | 79.40 | 77.20 | 78.60 | 288,898 | -0.60(-0.76%) |
Mar 28, 2017 | 78.80 | 80.40 | 78.70 | 79.20 | 283,196 | +0.20(+0.25%) |
Mar 27, 2017 | 79.00 | 80.20 | 78.20 | 79.00 | 291,578 | -0.80(-1.00%) |
Mar 24, 2017 | 78.00 | 81.00 | 78.00 | 79.80 | 276,786 | +0.20(+0.25%) |
Mar 23, 2017 | 79.40 | 80.60 | 78.20 | 79.60 | 309,248 | +0.20(+0.25%) |
Mar 22, 2017 | 79.60 | 77.40 | 79.40 | 330,826 | +1.40(+1.79%) | |
Mar 21, 2017 | 81.20 | 82.80 | 77.80 | 78.00 | 616,431 | -2.60(-3.23%) |
Mar 20, 2017 | 81.20 | 82.40 | 80.40 | 80.60 | 224,240 | -1.00(-1.23%) |
Mar 17, 2017 | 82.20 | 83.40 | 81.60 | 81.60 | 461,588 | -0.80(-0.97%) |
Mar 16, 2017 | 80.60 | 84.80 | 80.20 | 82.40 | 701,725 | +2.40(+3.00%) |
Mar 15, 2017 | 77.60 | 80.40 | 77.00 | 80.00 | 431,337 | +1.40(+1.78%) |
Mar 14, 2017 | 78.80 | 79.50 | 77.20 | 78.60 | 363,206 | -0.80(-1.01%) |
Mar 13, 2017 | 79.60 | 80.80 | 78.90 | 79.40 | 387,915 | -0.20(-0.25%) |
Mar 10, 2017 | 81.40 | 82.40 | 78.20 | 79.60 | 615,355 | -1.20(-1.49%) |
Mar 09, 2017 | 81.80 | 82.60 | 79.60 | 80.80 | 390,935 | -1.20(-1.46%) |
Mar 08, 2017 | 82.00 | 83.80 | 81.80 | 82.00 | 354,129 | +0.60(+0.74%) |
Mar 07, 2017 | 80.40 | 82.60 | 79.60 | 81.40 | 390,589 | +0.60(+0.74%) |
Mar 06, 2017 | 80.00 | 82.00 | 79.00 | 80.80 | 501,810 | +0.40(+0.50%) |
Mar 03, 2017 | 82.40 | 83.20 | 80.00 | 80.40 | 670,306 | -2.40(-2.90%) |
Mar 02, 2017 | 85.80 | 86.00 | 82.60 | 82.80 | 410,141 | -2.40(-2.82%) |