Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 69.73 | 69.91 | 69.72 | 69.88 | 1,297,519 | +0.10(+0.15%) |
Mar 30, 2017 | 69.63 | 69.83 | 69.58 | 69.78 | 1,876,121 | +0.13(+0.19%) |
Mar 29, 2017 | 69.41 | 69.66 | 69.28 | 69.64 | 1,630,846 | +0.19(+0.27%) |
Mar 28, 2017 | 69.08 | 69.46 | 69.08 | 69.46 | 585,184 | +0.35(+0.50%) |
Mar 27, 2017 | 69.02 | 69.17 | 68.95 | 69.11 | 825,433 | -0.06(-0.08%) |
Mar 24, 2017 | 68.99 | 69.20 | 68.85 | 69.17 | 1,108,138 | +0.17(+0.25%) |
Mar 23, 2017 | 68.90 | 69.11 | 68.88 | 68.99 | 349,329 | +0.07(+0.10%) |
Mar 22, 2017 | 68.75 | 68.95 | 68.66 | 68.93 | 1,047,301 | +0.13(+0.19%) |
Mar 21, 2017 | 69.30 | 69.31 | 68.76 | 68.79 | 818,000 | -0.41(-0.59%) |
Mar 20, 2017 | 69.31 | 69.33 | 69.16 | 69.20 | 152,034 | -0.09(-0.12%) |
Mar 17, 2017 | 69.37 | 69.42 | 69.26 | 69.28 | 726,042 | +0.06(+0.09%) |
Mar 16, 2017 | 69.52 | 69.64 | 69.22 | 69.22 | 1,216,858 | -0.27(-0.39%) |
Mar 15, 2017 | 68.97 | 69.60 | 68.94 | 69.49 | 2,242,422 | +0.68(+0.99%) |
Mar 14, 2017 | 68.82 | 68.85 | 68.70 | 68.81 | 1,413,260 | -0.23(-0.33%) |
Mar 13, 2017 | 68.83 | 69.06 | 68.78 | 69.04 | 934,522 | +0.29(+0.42%) |
Mar 10, 2017 | 68.93 | 69.16 | 68.63 | 68.75 | 1,061,741 | -0.02(-0.03%) |
Mar 09, 2017 | 68.84 | 69.01 | 68.70 | 68.77 | 986,854 | -0.12(-0.17%) |
Mar 08, 2017 | 69.22 | 69.33 | 68.88 | 68.88 | 1,378,271 | -0.45(-0.65%) |
Mar 07, 2017 | 69.65 | 69.67 | 69.33 | 69.33 | 884,506 | -0.36(-0.52%) |
Mar 06, 2017 | 69.82 | 69.91 | 69.68 | 69.69 | 462,727 | -0.24(-0.35%) |
Mar 03, 2017 | 69.89 | 69.98 | 69.76 | 69.94 | 338,345 | +0.08(+0.12%) |
Mar 02, 2017 | 69.98 | 70.01 | 69.84 | 69.85 | 194,619 | -0.19(-0.27%) |
Mar 01, 2017 | 69.98 | 70.05 | 69.93 | 70.04 | 507,450 | +0.17(+0.24%) |
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%) |