Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 70.26 | 70.28 | 70.19 | 70.25 | 6,739 | -0.10(-0.14%) |
Apr 27, 2017 | 70.31 | 70.38 | 70.23 | 70.35 | 3,820 | -0.02(-0.03%) |
Apr 26, 2017 | 70.35 | 70.51 | 70.35 | 70.37 | 9,824 | -0.12(-0.17%) |
Apr 25, 2017 | 70.24 | 70.49 | 70.24 | 70.49 | 5,780 | +0.48(+0.68%) |
Apr 24, 2017 | 69.97 | 70.01 | 69.76 | 70.01 | 13,191 | +1.18(+1.72%) |
Apr 21, 2017 | 68.97 | 68.97 | 68.83 | 68.83 | 1,928 | -0.18(-0.27%) |
Apr 20, 2017 | 68.76 | 69.02 | 68.76 | 69.02 | 6,238 | +0.52(+0.76%) |
Apr 19, 2017 | 68.93 | 68.93 | 68.47 | 68.50 | 3,816 | -0.07(-0.10%) |
Apr 18, 2017 | 68.77 | 68.77 | 68.53 | 68.57 | 27,672 | -0.32(-0.47%) |
Apr 17, 2017 | 68.57 | 68.99 | 68.57 | 68.89 | 5,683 | +0.37(+0.54%) |
Apr 13, 2017 | 68.68 | 68.68 | 68.52 | 68.52 | 2,451 | -0.39(-0.56%) |
Apr 12, 2017 | 69.03 | 69.03 | 68.83 | 68.91 | 1,862 | +0.05(+0.07%) |
Apr 11, 2017 | 68.62 | 68.92 | 68.61 | 68.86 | 3,334 | -0.24(-0.35%) |
Apr 10, 2017 | 69.09 | 69.13 | 69.09 | 69.10 | 2,490 | +0.14(+0.20%) |
Apr 07, 2017 | 69.00 | 69.12 | 68.89 | 68.96 | 2,868 | -0.03(-0.04%) |
Apr 06, 2017 | 68.87 | 69.11 | 68.83 | 68.99 | 5,920 | +0.21(+0.30%) |
Apr 05, 2017 | 69.33 | 69.45 | 68.78 | 68.78 | 2,128 | -0.41(-0.60%) |
Apr 04, 2017 | 69.01 | 69.19 | 68.95 | 69.19 | 3,311 | +0.19(+0.28%) |
Apr 03, 2017 | 69.32 | 69.32 | 68.90 | 69.00 | 3,280 | -0.33(-0.47%) |
Mar 31, 2017 | 69.30 | 69.35 | 69.17 | 69.33 | 3,212 | -0.08(-0.12%) |
Mar 30, 2017 | 69.28 | 69.58 | 69.00 | 69.41 | 14,532 | +0.22(+0.32%) |
Mar 29, 2017 | 69.28 | 69.35 | 68.96 | 69.19 | 1,411 | -0.01(-0.01%) |
Mar 28, 2017 | 68.89 | 69.29 | 68.89 | 69.20 | 4,354 | +0.45(+0.65%) |
Mar 27, 2017 | 68.32 | 68.75 | 68.32 | 68.75 | 3,625 | -0.02(-0.03%) |
Mar 24, 2017 | 68.51 | 69.00 | 68.51 | 68.77 | 2,217 | +0.16(+0.24%) |
Mar 23, 2017 | 68.68 | 69.01 | 68.36 | 68.61 | 2,241 | +0.02(+0.03%) |
Mar 22, 2017 | 68.50 | 68.76 | 68.36 | 68.59 | 17,080 | -0.32(-0.47%) |
Mar 21, 2017 | 69.45 | 69.45 | 68.77 | 68.91 | 9,089 | -0.58(-0.84%) |
Mar 20, 2017 | 69.48 | 69.58 | 69.42 | 69.49 | 2,530 | +0.15(+0.22%) |
Mar 17, 2017 | 69.93 | 69.93 | 69.32 | 69.34 | 4,466 | +0.01(+0.01%) |
Mar 16, 2017 | 69.39 | 69.54 | 69.32 | 69.33 | 6,404 | -0.12(-0.17%) |
Mar 15, 2017 | 68.80 | 69.45 | 68.69 | 69.45 | 2,395 | +1.00(+1.46%) |
Mar 14, 2017 | 68.51 | 68.64 | 68.45 | 68.45 | 6,823 | -0.52(-0.75%) |
Mar 13, 2017 | 68.89 | 69.02 | 68.85 | 68.97 | 8,873 | +0.28(+0.41%) |
Mar 10, 2017 | 68.60 | 68.78 | 68.55 | 68.69 | 3,183 | +0.50(+0.73%) |
Mar 09, 2017 | 68.28 | 68.50 | 68.19 | 68.19 | 10,541 | -0.10(-0.14%) |
Mar 08, 2017 | 68.75 | 68.75 | 68.25 | 68.29 | 11,545 | -0.42(-0.62%) |
Mar 07, 2017 | 68.67 | 68.74 | 68.51 | 68.71 | 6,812 | -0.13(-0.18%) |
Mar 06, 2017 | 68.88 | 68.88 | 68.67 | 68.84 | 14,638 | -0.09(-0.13%) |
Mar 03, 2017 | 68.85 | 68.93 | 68.81 | 68.93 | 3,140 | +0.03(+0.04%) |
Mar 02, 2017 | 69.30 | 69.30 | 68.85 | 68.90 | 4,179 | -0.48(-0.69%) |
Mar 01, 2017 | 68.91 | 69.49 | 68.91 | 69.38 | 7,534 | +1.11(+1.62%) |
Feb 28, 2017 | 68.67 | 68.67 | 68.27 | 68.27 | 5,415 | -0.44(-0.64%) |
Feb 27, 2017 | 68.74 | 68.74 | 68.55 | 68.71 | 4,832 | +0.21(+0.30%) |
Feb 24, 2017 | 68.49 | 68.62 | 68.49 | 68.50 | 2,790 | -0.32(-0.47%) |
Feb 23, 2017 | 69.18 | 69.18 | 68.67 | 68.82 | 3,114 | +0.06(+0.09%) |
Feb 22, 2017 | 68.82 | 68.83 | 68.63 | 68.76 | 1,699 | -0.18(-0.26%) |
Feb 21, 2017 | 68.72 | 68.95 | 68.72 | 68.94 | 45,062 | +0.49(+0.72%) |
Feb 17, 2017 | 68.45 | 68.45 | 68.45 | 0 | +0.04(+0.06%) | |
Feb 16, 2017 | 68.61 | 68.61 | 68.23 | 68.41 | 26,151 | -0.05(-0.07%) |
Feb 15, 2017 | 68.29 | 68.52 | 68.15 | 68.46 | 5,897 | +0.33(+0.48%) |
Feb 14, 2017 | 67.93 | 68.24 | 67.86 | 68.13 | 6,332 | +0.01(+0.02%) |
Feb 13, 2017 | 68.04 | 68.17 | 67.82 | 68.12 | 6,350 | +0.37(+0.55%) |
Feb 10, 2017 | 67.67 | 67.81 | 67.47 | 67.75 | 2,803 | +0.25(+0.37%) |
Feb 09, 2017 | 67.06 | 67.56 | 67.06 | 67.50 | 6,671 | +0.54(+0.81%) |
Feb 08, 2017 | 67.02 | 67.05 | 66.96 | 66.96 | 1,253 | +0.03(+0.04%) |
Feb 07, 2017 | 66.95 | 67.08 | 66.73 | 66.93 | 8,793 | -0.15(-0.22%) |
Feb 06, 2017 | 67.18 | 67.18 | 66.89 | 67.08 | 8,926 | -0.03(-0.04%) |
Feb 03, 2017 | 67.34 | 67.34 | 66.93 | 67.11 | 23,427 | +0.32(+0.48%) |
Feb 02, 2017 | 66.78 | 66.79 | 66.57 | 66.79 | 10,963 | +0.14(+0.21%) |