Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 62.11 | 62.26 | 60.86 | 61.85 | 217,398 | -0.23(-0.37%) |
May 30, 2017 | 62.61 | 63.15 | 61.61 | 62.08 | 156,009 | -0.88(-1.40%) |
May 26, 2017 | 62.90 | 63.48 | 62.15 | 62.96 | 141,418 | +0.02(+0.03%) |
May 25, 2017 | 63.20 | 63.60 | 62.71 | 62.94 | 231,395 | -0.11(-0.18%) |
May 24, 2017 | 63.34 | 63.54 | 62.48 | 63.06 | 201,088 | -0.27(-0.42%) |
May 23, 2017 | 62.79 | 63.81 | 61.95 | 63.32 | 128,739 | +0.65(+1.04%) |
May 22, 2017 | 62.09 | 62.84 | 61.41 | 62.67 | 179,680 | +0.75(+1.21%) |
May 19, 2017 | 61.88 | 62.67 | 61.31 | 61.92 | 160,049 | +0.00(+0.00%) |
May 18, 2017 | 60.99 | 62.33 | 60.99 | 61.92 | 177,058 | +0.61(+0.99%) |
May 17, 2017 | 63.31 | 63.59 | 60.59 | 61.31 | 243,040 | -2.84(-4.43%) |
May 16, 2017 | 63.62 | 64.19 | 62.52 | 64.15 | 148,323 | +0.57(+0.89%) |
May 15, 2017 | 63.17 | 63.98 | 62.29 | 63.59 | 134,428 | +0.65(+1.04%) |
May 12, 2017 | 62.71 | 63.15 | 58.74 | 62.94 | 120,617 | -0.21(-0.34%) |
May 11, 2017 | 64.37 | 64.52 | 62.50 | 63.15 | 170,253 | -1.55(-2.40%) |
May 10, 2017 | 64.17 | 64.78 | 63.91 | 64.70 | 149,015 | +0.24(+0.37%) |
May 09, 2017 | 65.54 | 65.95 | 63.80 | 64.46 | 207,239 | -1.00(-1.52%) |
May 08, 2017 | 65.09 | 65.58 | 64.96 | 65.46 | 180,067 | +0.32(+0.49%) |
May 05, 2017 | 65.18 | 65.21 | 63.49 | 65.14 | 177,211 | +0.31(+0.48%) |
May 04, 2017 | 65.06 | 65.82 | 64.42 | 64.83 | 128,919 | +0.36(+0.56%) |
May 03, 2017 | 63.78 | 64.60 | 63.58 | 64.47 | 138,704 | +0.31(+0.48%) |
May 02, 2017 | 64.92 | 65.43 | 63.78 | 64.16 | 222,399 | -0.71(-1.09%) |
May 01, 2017 | 64.50 | 65.43 | 63.50 | 64.87 | 195,962 | +0.85(+1.32%) |
Apr 28, 2017 | 66.42 | 66.67 | 63.95 | 64.02 | 232,587 | -2.32(-3.50%) |
Apr 27, 2017 | 68.13 | 68.38 | 65.93 | 66.34 | 195,136 | -1.64(-2.42%) |
Apr 26, 2017 | 68.96 | 69.48 | 67.91 | 67.99 | 303,130 | -0.08(-0.12%) |
Apr 25, 2017 | 68.99 | 67.68 | 68.07 | 306,865 | +0.17(+0.25%) | |
Apr 24, 2017 | 68.17 | 68.18 | 67.35 | 67.90 | 218,268 | +1.46(+2.19%) |
Apr 21, 2017 | 66.63 | 67.17 | 62.66 | 66.44 | 137,381 | -0.26(-0.38%) |
Apr 20, 2017 | 66.08 | 66.88 | 65.10 | 66.70 | 270,316 | +1.32(+2.01%) |
Apr 19, 2017 | 65.36 | 66.42 | 65.11 | 65.38 | 135,192 | +0.40(+0.61%) |
Apr 18, 2017 | 65.05 | 67.02 | 64.26 | 64.98 | 150,466 | -0.61(-0.93%) |
Apr 17, 2017 | 64.11 | 65.63 | 63.57 | 65.59 | 201,172 | +1.91(+3.00%) |
Apr 13, 2017 | 64.56 | 64.79 | 63.63 | 63.69 | 246,738 | -1.20(-1.85%) |
Apr 12, 2017 | 65.73 | 65.73 | 64.29 | 64.89 | 235,739 | -0.87(-1.32%) |
Apr 11, 2017 | 64.50 | 65.78 | 64.16 | 65.75 | 185,449 | +0.86(+1.32%) |
Apr 10, 2017 | 65.58 | 66.13 | 64.57 | 64.90 | 138,556 | -0.51(-0.78%) |
Apr 07, 2017 | 64.85 | 65.82 | 64.84 | 65.41 | 191,939 | -0.15(-0.23%) |
Apr 06, 2017 | 64.79 | 65.81 | 64.17 | 65.56 | 131,845 | +0.83(+1.28%) |
Apr 05, 2017 | 66.71 | 67.11 | 64.66 | 64.73 | 195,047 | -1.34(-2.03%) |
Apr 04, 2017 | 65.43 | 66.30 | 65.28 | 66.07 | 178,612 | +0.39(+0.59%) |
Apr 03, 2017 | 66.56 | 66.84 | 64.76 | 65.68 | 222,653 | -0.83(-1.25%) |
Mar 31, 2017 | 66.72 | 67.39 | 66.33 | 66.51 | 308,933 | -0.51(-0.76%) |
Mar 30, 2017 | 65.22 | 67.42 | 65.22 | 67.02 | 304,647 | +1.78(+2.73%) |
Mar 29, 2017 | 65.42 | 65.74 | 63.74 | 65.24 | 161,900 | -0.27(-0.42%) |
Mar 28, 2017 | 64.15 | 65.95 | 63.64 | 65.51 | 208,784 | +0.93(+1.44%) |
Mar 27, 2017 | 63.58 | 64.84 | 62.43 | 64.59 | 181,081 | -0.27(-0.41%) |
Mar 24, 2017 | 65.18 | 65.49 | 64.42 | 64.85 | 255,415 | -0.08(-0.12%) |
Mar 23, 2017 | 63.76 | 65.52 | 63.42 | 64.93 | 261,297 | +1.16(+1.81%) |
Mar 22, 2017 | 63.19 | 64.92 | 62.91 | 63.77 | 340,637 | +0.06(+0.10%) |
Mar 21, 2017 | 67.87 | 67.87 | 63.61 | 63.71 | 331,382 | -3.66(-5.43%) |
Mar 20, 2017 | 67.93 | 67.94 | 67.29 | 67.37 | 170,155 | -0.68(-1.00%) |
Mar 17, 2017 | 68.19 | 68.95 | 67.74 | 68.05 | 1,953,130 | -0.51(-0.75%) |
Mar 16, 2017 | 68.75 | 70.69 | 68.34 | 68.56 | 476,692 | +0.76(+1.12%) |
Mar 15, 2017 | 68.31 | 68.48 | 67.52 | 67.80 | 313,833 | -0.19(-0.27%) |
Mar 14, 2017 | 67.46 | 68.16 | 66.90 | 67.99 | 247,326 | +0.01(+0.01%) |
Mar 13, 2017 | 67.63 | 68.45 | 67.49 | 67.98 | 335,824 | +0.33(+0.48%) |
Mar 10, 2017 | 67.97 | 67.97 | 66.68 | 67.65 | 253,340 | +0.30(+0.45%) |
Mar 09, 2017 | 67.38 | 68.26 | 67.26 | 67.35 | 161,068 | +0.11(+0.16%) |
Mar 08, 2017 | 68.45 | 69.13 | 67.18 | 67.25 | 306,717 | -0.53(-0.78%) |
Mar 07, 2017 | 68.33 | 68.89 | 67.66 | 67.77 | 355,394 | -0.48(-0.70%) |
Mar 06, 2017 | 68.66 | 69.01 | 67.31 | 68.25 | 384,497 | -0.92(-1.32%) |
Mar 03, 2017 | 69.43 | 70.22 | 69.00 | 69.16 | 333,163 | -0.24(-0.34%) |
Mar 02, 2017 | 71.70 | 71.70 | 69.34 | 69.40 | 198,048 | -2.21(-3.09%) |