Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.16 | 66.75 | 64.92 | 66.54 | 910,620 | +1.55(+2.39%) |
May 30, 2017 | 64.38 | 65.40 | 63.98 | 64.99 | 768,788 | +0.28(+0.44%) |
May 26, 2017 | 63.92 | 65.22 | 62.82 | 64.71 | 1,342,223 | +0.57(+0.89%) |
May 25, 2017 | 66.43 | 66.85 | 63.83 | 64.14 | 1,155,170 | -2.19(-3.31%) |
May 24, 2017 | 66.50 | 66.59 | 65.54 | 66.33 | 623,070 | -0.23(-0.35%) |
May 23, 2017 | 67.63 | 67.82 | 66.36 | 66.56 | 722,599 | -0.91(-1.35%) |
May 22, 2017 | 67.55 | 68.18 | 67.08 | 67.48 | 635,782 | +0.04(+0.06%) |
May 19, 2017 | 67.20 | 67.92 | 67.12 | 67.44 | 759,434 | +0.83(+1.24%) |
May 18, 2017 | 66.14 | 67.33 | 65.43 | 66.61 | 1,158,972 | +0.39(+0.59%) |
May 17, 2017 | 69.91 | 70.29 | 66.10 | 66.22 | 1,664,675 | -4.24(-6.02%) |
May 16, 2017 | 70.25 | 70.75 | 70.11 | 70.47 | 1,182,982 | +0.10(+0.14%) |
May 15, 2017 | 69.57 | 70.82 | 69.32 | 70.37 | 853,161 | +1.18(+1.71%) |
May 12, 2017 | 68.97 | 69.41 | 68.95 | 69.19 | 584,107 | +0.20(+0.30%) |
May 11, 2017 | 68.85 | 69.63 | 68.74 | 68.98 | 369,137 | -0.41(-0.59%) |
May 10, 2017 | 69.58 | 69.74 | 68.91 | 69.39 | 377,968 | +0.02(+0.03%) |
May 09, 2017 | 69.02 | 69.91 | 68.57 | 69.37 | 526,651 | +0.56(+0.82%) |
May 08, 2017 | 68.92 | 69.39 | 68.13 | 68.81 | 919,489 | -0.12(-0.17%) |
May 05, 2017 | 68.03 | 69.04 | 68.03 | 68.92 | 652,562 | +0.89(+1.31%) |
May 04, 2017 | 68.41 | 68.41 | 67.03 | 68.03 | 951,224 | -0.09(-0.13%) |
May 03, 2017 | 66.84 | 68.46 | 66.70 | 68.12 | 1,329,815 | +1.48(+2.21%) |
May 02, 2017 | 72.67 | 72.83 | 66.03 | 66.64 | 2,853,810 | -5.69(-7.87%) |
May 01, 2017 | 71.89 | 73.12 | 71.52 | 72.33 | 764,573 | +0.90(+1.26%) |
Apr 28, 2017 | 72.57 | 73.00 | 70.20 | 71.43 | 1,526,315 | +1.18(+1.69%) |
Apr 27, 2017 | 68.17 | 70.50 | 67.97 | 70.24 | 1,773,073 | +2.07(+3.03%) |
Apr 26, 2017 | 68.29 | 68.56 | 67.84 | 68.18 | 782,277 | +0.05(+0.07%) |
Apr 25, 2017 | 67.63 | 68.42 | 67.50 | 68.13 | 921,321 | +0.47(+0.69%) |
Apr 24, 2017 | 67.41 | 68.19 | 67.40 | 67.66 | 763,922 | +0.43(+0.64%) |
Apr 21, 2017 | 67.23 | 67.74 | 66.85 | 67.23 | 653,215 | +0.15(+0.22%) |
Apr 20, 2017 | 65.81 | 67.29 | 65.81 | 67.09 | 842,127 | +1.47(+2.23%) |
Apr 19, 2017 | 64.64 | 66.13 | 64.64 | 65.62 | 787,256 | +1.38(+2.15%) |
Apr 18, 2017 | 65.31 | 63.65 | 64.24 | 1,298,850 | -1.08(-1.65%) | |
Apr 17, 2017 | 65.04 | 65.61 | 65.02 | 65.32 | 556,359 | +0.09(+0.13%) |
Apr 13, 2017 | 64.27 | 65.44 | 64.17 | 65.23 | 695,682 | +0.61(+0.95%) |
Apr 12, 2017 | 65.57 | 65.95 | 64.40 | 64.62 | 793,617 | -0.93(-1.42%) |
Apr 11, 2017 | 65.22 | 65.74 | 64.66 | 65.55 | 612,004 | +0.30(+0.46%) |
Apr 10, 2017 | 65.34 | 66.20 | 64.54 | 65.25 | 839,561 | +0.34(+0.52%) |
Apr 07, 2017 | 64.78 | 65.25 | 64.18 | 64.91 | 728,123 | +0.22(+0.35%) |
Apr 06, 2017 | 64.24 | 64.88 | 63.63 | 64.69 | 1,504,347 | +0.07(+0.11%) |
Apr 05, 2017 | 66.26 | 66.49 | 64.30 | 64.62 | 1,270,388 | -1.53(-2.32%) |
Apr 04, 2017 | 67.42 | 68.18 | 65.80 | 66.16 | 754,948 | -1.94(-2.85%) |
Apr 03, 2017 | 70.74 | 71.03 | 67.56 | 68.10 | 1,065,973 | -2.47(-3.50%) |
Mar 31, 2017 | 69.80 | 71.37 | 69.35 | 70.56 | 701,772 | +1.13(+1.62%) |
Mar 30, 2017 | 69.25 | 69.61 | 68.58 | 69.44 | 699,627 | +0.05(+0.07%) |
Mar 29, 2017 | 70.36 | 70.36 | 69.37 | 69.39 | 663,284 | -0.81(-1.15%) |
Mar 28, 2017 | 68.89 | 70.55 | 68.87 | 70.19 | 997,576 | +1.87(+2.74%) |
Mar 27, 2017 | 66.27 | 68.36 | 65.81 | 68.32 | 810,100 | +1.79(+2.69%) |
Mar 24, 2017 | 66.04 | 67.24 | 65.54 | 66.53 | 877,572 | +0.51(+0.77%) |
Mar 23, 2017 | 67.79 | 68.17 | 66.02 | 66.02 | 931,293 | -1.77(-2.61%) |
Mar 22, 2017 | 66.89 | 67.92 | 66.36 | 67.79 | 990,945 | +0.52(+0.78%) |
Mar 21, 2017 | 69.80 | 70.15 | 67.19 | 67.27 | 1,199,324 | -2.46(-3.52%) |
Mar 20, 2017 | 70.42 | 70.68 | 69.59 | 69.73 | 1,006,031 | -0.70(-0.99%) |
Mar 17, 2017 | 71.47 | 71.47 | 69.29 | 70.42 | 2,037,836 | -1.04(-1.46%) |
Mar 16, 2017 | 73.57 | 73.59 | 70.92 | 71.47 | 1,001,489 | -1.73(-2.37%) |
Mar 15, 2017 | 71.84 | 73.49 | 71.57 | 73.20 | 1,374,143 | +1.48(+2.06%) |
Mar 14, 2017 | 70.12 | 72.48 | 69.36 | 71.72 | 1,349,358 | +1.71(+2.45%) |
Mar 13, 2017 | 68.07 | 70.73 | 67.86 | 70.01 | 1,553,934 | +2.21(+3.27%) |
Mar 10, 2017 | 67.93 | 68.07 | 67.21 | 67.79 | 1,018,191 | +0.57(+0.85%) |
Mar 09, 2017 | 66.99 | 68.74 | 66.47 | 67.22 | 2,120,056 | +0.53(+0.80%) |
Mar 08, 2017 | 66.56 | 67.10 | 65.94 | 66.69 | 751,203 | +0.63(+0.95%) |
Mar 07, 2017 | 65.27 | 66.09 | 65.16 | 66.06 | 1,208,369 | +0.50(+0.77%) |
Mar 06, 2017 | 65.11 | 65.63 | 64.96 | 65.56 | 620,603 | -0.08(-0.12%) |
Mar 03, 2017 | 65.95 | 64.47 | 65.64 | 846,406 | +0.60(+0.92%) | |
Mar 02, 2017 | 65.30 | 65.79 | 64.98 | 65.04 | 837,967 | -0.45(-0.69%) |