Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 67.20 | 67.69 | 66.50 | 66.50 | 662 | -0.40(-0.60%) |
May 30, 2017 | 67.80 | 68.00 | 66.66 | 66.90 | 2,264 | -1.10(-1.62%) |
May 26, 2017 | 67.90 | 76.00 | 67.00 | 68.00 | 3,263 | +0.80(+1.19%) |
May 25, 2017 | 65.40 | 67.20 | 65.40 | 67.20 | 1,017 | +2.00(+3.07%) |
May 24, 2017 | 65.00 | 66.80 | 64.80 | 65.20 | 2,058 | -1.10(-1.66%) |
May 23, 2017 | 66.70 | 67.90 | 65.80 | 66.30 | 1,837 | -0.80(-1.19%) |
May 22, 2017 | 66.10 | 67.70 | 62.88 | 67.10 | 1,107 | +0.70(+1.05%) |
May 19, 2017 | 65.00 | 68.40 | 64.80 | 66.40 | 2,332 | +1.90(+2.95%) |
May 18, 2017 | 61.50 | 64.50 | 61.50 | 64.50 | 1,760 | +2.80(+4.54%) |
May 17, 2017 | 64.90 | 64.90 | 61.70 | 61.70 | 2,348 | -0.78(-1.24%) |
May 16, 2017 | 63.20 | 63.50 | 61.10 | 62.48 | 1,897 | +0.48(+0.77%) |
May 15, 2017 | 62.00 | 64.59 | 61.90 | 62.00 | 1,289 | -0.30(-0.48%) |
May 12, 2017 | 62.20 | 64.40 | 62.20 | 62.30 | 1,262 | +0.30(+0.48%) |
May 11, 2017 | 63.20 | 63.50 | 61.78 | 62.00 | 380 | -1.60(-2.51%) |
May 10, 2017 | 64.20 | 64.20 | 61.90 | 63.60 | 1,028 | +0.80(+1.27%) |
May 09, 2017 | 63.30 | 64.40 | 62.80 | 62.80 | 749 | -1.50(-2.33%) |
May 08, 2017 | 63.06 | 64.30 | 62.50 | 64.30 | 2,043 | +0.50(+0.78%) |
May 05, 2017 | 66.50 | 66.50 | 63.60 | 63.80 | 1,095 | +0.20(+0.31%) |
May 04, 2017 | 63.90 | 64.80 | 63.30 | 63.60 | 571 | -0.20(-0.31%) |
May 03, 2017 | 64.00 | 64.20 | 61.60 | 63.80 | 1,009 | -0.10(-0.16%) |
May 02, 2017 | 62.00 | 64.00 | 61.09 | 63.90 | 1,362 | +1.90(+3.06%) |
May 01, 2017 | 62.48 | 62.80 | 61.36 | 62.00 | 674 | -0.80(-1.27%) |
Apr 28, 2017 | 63.00 | 63.00 | 61.80 | 62.80 | 985 | -0.20(-0.32%) |
Apr 27, 2017 | 63.10 | 68.40 | 62.66 | 63.00 | 2,542 | +1.60(+2.61%) |
Apr 26, 2017 | 63.90 | 64.40 | 61.40 | 61.40 | 3,541 | -1.40(-2.23%) |
Apr 25, 2017 | 62.70 | 63.40 | 62.10 | 62.80 | 1,245 | +0.30(+0.48%) |
Apr 24, 2017 | 62.60 | 64.70 | 62.40 | 62.50 | 3,950 | -0.80(-1.26%) |
Apr 21, 2017 | 62.60 | 63.80 | 62.60 | 63.30 | 840 | +0.80(+1.28%) |
Apr 20, 2017 | 64.20 | 64.20 | 62.50 | 62.50 | 1,576 | -1.90(-2.95%) |
Apr 19, 2017 | 64.00 | 65.60 | 63.20 | 64.40 | 1,774 | +0.50(+0.78%) |
Apr 18, 2017 | 64.80 | 64.80 | 63.90 | 63.90 | 504 | -1.10(-1.69%) |
Apr 17, 2017 | 65.00 | 65.00 | 62.30 | 65.00 | 362 | +0.13(+0.19%) |
Apr 13, 2017 | 64.00 | 66.00 | 64.00 | 64.87 | 204 | +0.67(+1.05%) |
Apr 12, 2017 | 65.00 | 65.20 | 64.20 | 64.20 | 481 | -1.80(-2.73%) |
Apr 11, 2017 | 66.90 | 67.40 | 66.00 | 66.00 | 763 | -1.10(-1.64%) |
Apr 10, 2017 | 68.00 | 68.10 | 67.00 | 67.10 | 783 | -1.40(-2.04%) |
Apr 07, 2017 | 68.90 | 70.70 | 68.04 | 68.50 | 2,222 | -0.70(-1.01%) |
Apr 06, 2017 | 69.00 | 69.50 | 68.40 | 69.20 | 636 | +0.40(+0.58%) |
Apr 05, 2017 | 68.70 | 69.30 | 68.50 | 68.80 | 941 | +0.90(+1.32%) |
Apr 04, 2017 | 68.40 | 69.00 | 67.30 | 67.90 | 289 | -0.50(-0.73%) |
Apr 03, 2017 | 68.20 | 69.50 | 66.90 | 68.40 | 966 | +1.40(+2.09%) |
Mar 31, 2017 | 68.80 | 68.90 | 66.90 | 67.00 | 832 | -0.20(-0.30%) |
Mar 30, 2017 | 67.70 | 67.70 | 66.50 | 67.20 | 660 | -0.30(-0.44%) |
Mar 29, 2017 | 67.84 | 69.30 | 66.60 | 67.50 | 322 | -0.50(-0.74%) |
Mar 28, 2017 | 69.30 | 69.50 | 67.90 | 68.00 | 1,212 | -1.10(-1.59%) |
Mar 27, 2017 | 67.20 | 69.70 | 67.20 | 69.10 | 240 | +1.90(+2.83%) |
Mar 24, 2017 | 70.00 | 70.00 | 66.00 | 67.20 | 870 | +0.50(+0.75%) |
Mar 23, 2017 | 67.10 | 69.80 | 66.70 | 66.70 | 722 | +0.30(+0.45%) |
Mar 22, 2017 | 64.20 | 68.10 | 64.20 | 66.40 | 959 | +0.40(+0.61%) |
Mar 21, 2017 | 70.26 | 70.26 | 65.40 | 66.00 | 828 | -4.00(-5.71%) |
Mar 20, 2017 | 71.40 | 72.80 | 69.50 | 70.00 | 4,073 | -1.90(-2.64%) |
Mar 17, 2017 | 68.40 | 75.90 | 68.00 | 71.90 | 3,008 | +4.30(+6.36%) |
Mar 16, 2017 | 69.10 | 69.80 | 66.85 | 67.60 | 1,971 | +2.70(+4.16%) |
Mar 15, 2017 | 63.20 | 64.90 | 63.00 | 64.90 | 1,940 | +5.80(+9.81%) |
Mar 14, 2017 | 59.90 | 60.90 | 58.86 | 59.10 | 877 | +0.70(+1.20%) |
Mar 13, 2017 | 59.30 | 59.55 | 58.40 | 58.40 | 726 | -1.10(-1.85%) |
Mar 10, 2017 | 59.50 | 59.80 | 59.50 | 59.50 | 81 | +0.60(+1.02%) |
Mar 09, 2017 | 59.70 | 60.40 | 58.40 | 58.90 | 623 | -1.34(-2.23%) |
Mar 08, 2017 | 60.60 | 61.60 | 59.30 | 60.24 | 1,736 | -2.35(-3.76%) |
Mar 07, 2017 | 62.70 | 66.40 | 60.79 | 62.60 | 500 | +0.71(+1.15%) |
Mar 06, 2017 | 63.15 | 63.15 | 60.00 | 61.89 | 622 | -1.21(-1.92%) |
Mar 03, 2017 | 64.10 | 64.10 | 62.60 | 63.10 | 150 | -1.40(-2.17%) |
Mar 02, 2017 | 64.00 | 64.60 | 64.00 | 64.50 | 483 | -1.10(-1.68%) |