Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 69.83 | 69.91 | 69.78 | 69.87 | 141,061 | +0.04(+0.06%) |
Feb 27, 2017 | 69.73 | 69.84 | 69.64 | 69.83 | 142,091 | +0.05(+0.08%) |
Feb 24, 2017 | 69.76 | 69.82 | 69.70 | 69.78 | 156,501 | -0.01(-0.02%) |
Feb 23, 2017 | 69.80 | 69.82 | 69.74 | 69.79 | 429,024 | +0.12(+0.18%) |
Feb 22, 2017 | 69.66 | 69.75 | 69.64 | 69.66 | 246,969 | -0.03(-0.04%) |
Feb 21, 2017 | 69.60 | 69.69 | 69.54 | 69.69 | 871,902 | +0.21(+0.30%) |
Feb 17, 2017 | 69.49 | 69.49 | 69.49 | 0 | +0.05(+0.08%) | |
Feb 16, 2017 | 69.53 | 69.55 | 69.29 | 69.43 | 180,713 | -0.10(-0.14%) |
Feb 15, 2017 | 69.48 | 69.54 | 69.42 | 69.53 | 336,887 | +0.01(+0.01%) |
Feb 14, 2017 | 69.53 | 69.55 | 69.40 | 69.52 | 537,011 | +0.03(+0.05%) |
Feb 13, 2017 | 69.36 | 69.56 | 69.36 | 69.49 | 675,636 | +0.12(+0.17%) |
Feb 10, 2017 | 69.36 | 69.40 | 69.33 | 69.37 | 360,949 | +0.00(+0.00%) |
Feb 09, 2017 | 69.29 | 69.41 | 69.29 | 69.37 | 3,845,130 | +0.10(+0.14%) |
Feb 08, 2017 | 69.32 | 69.22 | 69.27 | 338,756 | +0.01(+0.01%) | |
Feb 07, 2017 | 69.38 | 69.42 | 69.26 | 69.27 | 147,595 | -0.03(-0.05%) |
Feb 06, 2017 | 69.31 | 69.42 | 69.27 | 69.30 | 1,055,553 | -0.06(-0.08%) |
Feb 03, 2017 | 69.26 | 69.42 | 69.26 | 69.36 | 1,221,236 | +0.15(+0.22%) |
Feb 02, 2017 | 69.11 | 69.24 | 69.08 | 69.20 | 417,981 | -0.02(-0.03%) |
Feb 01, 2017 | 69.14 | 69.22 | 68.95 | 69.22 | 555,486 | +0.12(+0.17%) |
Jan 31, 2017 | 68.97 | 69.12 | 68.95 | 69.11 | 185,118 | +0.03(+0.04%) |
Jan 30, 2017 | 69.19 | 69.20 | 69.02 | 69.08 | 232,603 | -0.10(-0.14%) |
Jan 27, 2017 | 69.14 | 69.19 | 69.08 | 69.17 | 592,498 | +0.03(+0.05%) |
Jan 26, 2017 | 68.97 | 69.16 | 68.97 | 69.14 | 553,965 | -0.03(-0.04%) |
Jan 25, 2017 | 69.08 | 69.17 | 69.02 | 69.17 | 427,910 | +0.12(+0.18%) |
Jan 24, 2017 | 68.90 | 69.07 | 68.84 | 69.04 | 603,135 | +0.11(+0.16%) |
Jan 23, 2017 | 68.92 | 68.96 | 68.83 | 68.93 | 136,747 | +0.00(+0.00%) |
Jan 20, 2017 | 68.84 | 68.93 | 68.77 | 68.93 | 184,122 | +0.18(+0.26%) |
Jan 19, 2017 | 68.93 | 68.95 | 68.75 | 68.76 | 331,701 | -0.19(-0.27%) |
Jan 18, 2017 | 68.84 | 68.97 | 68.80 | 68.94 | 206,975 | +0.08(+0.11%) |
Jan 17, 2017 | 68.95 | 68.95 | 68.80 | 68.87 | 273,678 | -0.04(-0.06%) |
Jan 13, 2017 | 68.91 | 68.91 | 68.91 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 68.92 | 68.92 | 68.76 | 68.87 | 233,039 | +0.07(+0.10%) |
Jan 11, 2017 | 68.76 | 68.96 | 68.74 | 68.80 | 412,747 | -0.06(-0.09%) |
Jan 10, 2017 | 68.78 | 68.98 | 68.78 | 68.87 | 271,871 | +0.13(+0.19%) |
Jan 09, 2017 | 68.85 | 68.85 | 68.67 | 68.74 | 1,177,998 | -0.03(-0.05%) |
Jan 06, 2017 | 68.76 | 68.86 | 68.67 | 68.77 | 755,464 | -0.02(-0.03%) |
Jan 05, 2017 | 68.90 | 69.00 | 68.74 | 68.79 | 530,381 | -0.12(-0.18%) |
Jan 04, 2017 | 68.67 | 68.93 | 68.67 | 68.91 | 1,075,738 | +0.25(+0.37%) |
Jan 03, 2017 | 68.50 | 68.66 | 68.45 | 68.66 | 433,564 | +0.23(+0.34%) |
Dec 30, 2016 | 68.43 | 68.43 | 68.43 | 0 | +0.10(+0.15%) | |
Dec 29, 2016 | 68.27 | 68.38 | 68.26 | 68.32 | 220,471 | +0.03(+0.04%) |
Dec 28, 2016 | 68.45 | 68.54 | 68.24 | 68.30 | 269,884 | -0.01(-0.01%) |
Dec 27, 2016 | 68.29 | 68.51 | 68.22 | 68.30 | 197,902 | -0.13(-0.19%) |
Dec 23, 2016 | 68.43 | 68.43 | 68.43 | 0 | +0.10(+0.15%) | |
Dec 22, 2016 | 68.17 | 68.33 | 68.02 | 68.33 | 387,638 | +0.08(+0.12%) |
Dec 21, 2016 | 67.89 | 68.25 | 67.89 | 68.25 | 358,057 | +0.24(+0.35%) |
Dec 20, 2016 | 67.94 | 68.13 | 67.91 | 68.01 | 4,538,328 | -0.08(-0.11%) |
Dec 19, 2016 | 67.98 | 68.10 | 67.89 | 68.09 | 477,145 | +0.19(+0.28%) |
Dec 16, 2016 | 67.90 | 68.02 | 67.88 | 67.89 | 266,446 | +0.01(+0.02%) |
Dec 15, 2016 | 67.92 | 67.92 | 67.75 | 67.88 | 575,260 | +0.01(+0.02%) |
Dec 14, 2016 | 68.26 | 68.49 | 67.87 | 67.87 | 367,155 | -0.42(-0.61%) |
Dec 13, 2016 | 68.17 | 68.33 | 68.17 | 68.28 | 357,330 | +0.17(+0.25%) |
Dec 12, 2016 | 68.21 | 68.21 | 68.08 | 68.11 | 390,327 | -0.03(-0.04%) |
Dec 09, 2016 | 68.11 | 68.19 | 67.96 | 68.14 | 511,540 | +0.04(+0.06%) |
Dec 08, 2016 | 68.07 | 68.13 | 67.89 | 68.10 | 736,868 | -0.03(-0.04%) |
Dec 07, 2016 | 68.04 | 68.14 | 67.85 | 68.13 | 1,014,329 | +0.16(+0.24%) |
Dec 06, 2016 | 67.75 | 68.00 | 67.60 | 67.96 | 655,661 | +0.29(+0.42%) |
Dec 05, 2016 | 67.38 | 67.68 | 67.38 | 67.68 | 396,853 | +0.14(+0.21%) |
Dec 02, 2016 | 67.20 | 67.53 | 67.19 | 67.53 | 1,268,868 | +0.36(+0.54%) |