Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.66 | 69.74 | 69.16 | 69.19 | 1,243,766 | -0.59(-0.84%) |
Apr 27, 2017 | 69.65 | 69.99 | 69.44 | 69.78 | 1,366,721 | +0.15(+0.22%) |
Apr 26, 2017 | 69.07 | 70.23 | 68.90 | 69.62 | 3,384,556 | +0.49(+0.71%) |
Apr 25, 2017 | 68.73 | 69.27 | 68.73 | 69.13 | 1,994,051 | +0.27(+0.40%) |
Apr 24, 2017 | 68.82 | 68.92 | 68.41 | 68.86 | 2,253,381 | +1.00(+1.47%) |
Apr 21, 2017 | 68.17 | 68.25 | 67.70 | 67.86 | 2,089,955 | -0.36(-0.52%) |
Apr 20, 2017 | 67.75 | 68.44 | 67.32 | 68.22 | 2,532,825 | +0.34(+0.50%) |
Apr 19, 2017 | 68.34 | 68.59 | 67.74 | 67.88 | 2,682,618 | -0.48(-0.70%) |
Apr 18, 2017 | 68.76 | 69.04 | 68.19 | 68.35 | 2,921,606 | -1.01(-1.46%) |
Apr 17, 2017 | 68.77 | 69.48 | 68.61 | 69.37 | 1,934,652 | +0.78(+1.14%) |
Apr 13, 2017 | 68.86 | 69.16 | 68.58 | 68.58 | 1,458,464 | -0.33(-0.48%) |
Apr 12, 2017 | 68.58 | 69.04 | 68.18 | 68.92 | 2,424,763 | -0.17(-0.25%) |
Apr 11, 2017 | 69.06 | 69.19 | 68.68 | 69.09 | 1,834,194 | -0.16(-0.23%) |
Apr 10, 2017 | 68.95 | 69.51 | 68.94 | 69.25 | 1,482,408 | +0.21(+0.31%) |
Apr 07, 2017 | 69.25 | 69.36 | 68.90 | 69.04 | 1,443,630 | -0.28(-0.41%) |
Apr 06, 2017 | 69.32 | 69.45 | 68.98 | 69.32 | 1,896,535 | +0.02(+0.02%) |
Apr 05, 2017 | 69.63 | 69.94 | 69.18 | 69.30 | 1,850,656 | -0.18(-0.26%) |
Apr 04, 2017 | 69.34 | 69.62 | 69.28 | 69.48 | 1,964,797 | +0.26(+0.38%) |
Apr 03, 2017 | 69.40 | 69.58 | 69.01 | 69.21 | 2,103,214 | -0.14(-0.21%) |
Mar 31, 2017 | 69.32 | 69.61 | 69.11 | 69.36 | 1,818,904 | -0.13(-0.18%) |
Mar 30, 2017 | 69.20 | 69.65 | 69.08 | 69.49 | 1,362,088 | +0.21(+0.31%) |
Mar 29, 2017 | 69.74 | 69.86 | 69.19 | 69.27 | 1,197,534 | -0.43(-0.61%) |
Mar 28, 2017 | 68.78 | 69.88 | 68.71 | 69.70 | 1,432,222 | +0.68(+0.99%) |
Mar 27, 2017 | 68.41 | 69.21 | 68.15 | 69.02 | 1,677,961 | +0.09(+0.12%) |
Mar 24, 2017 | 69.17 | 69.38 | 68.63 | 68.93 | 1,608,314 | -0.23(-0.33%) |
Mar 23, 2017 | 69.37 | 69.72 | 69.08 | 69.16 | 1,739,654 | -0.10(-0.15%) |
Mar 22, 2017 | 69.44 | 69.64 | 69.22 | 69.27 | 1,961,830 | -0.26(-0.38%) |
Mar 21, 2017 | 70.18 | 70.39 | 69.44 | 69.53 | 2,560,524 | -0.58(-0.83%) |
Mar 20, 2017 | 70.52 | 70.69 | 70.05 | 70.11 | 1,556,736 | -0.41(-0.58%) |
Mar 17, 2017 | 70.56 | 70.72 | 70.30 | 70.52 | 2,721,407 | -0.03(-0.05%) |
Mar 16, 2017 | 70.27 | 70.64 | 70.18 | 70.55 | 2,095,551 | +0.23(+0.33%) |
Mar 15, 2017 | 69.83 | 70.43 | 69.83 | 70.32 | 1,666,986 | +0.37(+0.54%) |
Mar 14, 2017 | 69.84 | 70.05 | 69.65 | 69.95 | 1,688,513 | +0.07(+0.10%) |
Mar 13, 2017 | 69.68 | 69.90 | 69.55 | 69.88 | 1,476,510 | +0.04(+0.06%) |
Mar 10, 2017 | 69.64 | 69.88 | 69.43 | 69.84 | 1,833,595 | +0.41(+0.59%) |
Mar 09, 2017 | 69.21 | 69.48 | 69.00 | 69.43 | 2,007,645 | +0.37(+0.54%) |
Mar 08, 2017 | 69.68 | 69.77 | 68.89 | 69.05 | 1,951,940 | -0.28(-0.41%) |
Mar 07, 2017 | 69.21 | 69.54 | 69.06 | 69.33 | 1,905,511 | +0.10(+0.15%) |
Mar 06, 2017 | 69.36 | 69.58 | 69.06 | 69.23 | 1,946,860 | -0.44(-0.64%) |
Mar 03, 2017 | 69.65 | 69.79 | 69.28 | 69.67 | 2,739,263 | +0.09(+0.13%) |
Mar 02, 2017 | 70.55 | 70.69 | 69.57 | 69.58 | 3,087,901 | -0.80(-1.14%) |
Mar 01, 2017 | 70.24 | 70.50 | 69.88 | 70.38 | 3,197,288 | +0.45(+0.65%) |
Feb 28, 2017 | 69.19 | 70.04 | 68.94 | 69.93 | 2,996,155 | +0.70(+1.01%) |
Feb 27, 2017 | 68.89 | 69.38 | 68.81 | 69.23 | 2,471,066 | +0.37(+0.53%) |
Feb 24, 2017 | 68.24 | 68.86 | 68.00 | 68.86 | 2,318,498 | +0.62(+0.91%) |
Feb 23, 2017 | 68.12 | 68.54 | 68.04 | 68.24 | 3,765,725 | -0.03(-0.04%) |
Feb 22, 2017 | 67.89 | 68.44 | 67.83 | 68.27 | 2,878,285 | -0.03(-0.05%) |
Feb 21, 2017 | 68.25 | 68.46 | 68.04 | 68.30 | 2,876,155 | +0.15(+0.22%) |
Feb 17, 2017 | 68.15 | 68.15 | 68.15 | 0 | -0.31(-0.45%) | |
Feb 16, 2017 | 68.30 | 68.47 | 68.12 | 68.46 | 2,099,835 | +0.08(+0.11%) |
Feb 15, 2017 | 67.78 | 68.39 | 67.43 | 68.38 | 2,148,486 | +0.77(+1.14%) |
Feb 14, 2017 | 67.54 | 67.63 | 67.02 | 67.61 | 2,122,257 | +0.16(+0.24%) |
Feb 13, 2017 | 66.89 | 67.47 | 66.77 | 67.45 | 1,684,890 | +0.62(+0.93%) |
Feb 10, 2017 | 66.55 | 67.19 | 66.19 | 66.83 | 1,932,689 | +0.45(+0.68%) |
Feb 09, 2017 | 66.07 | 66.41 | 65.85 | 66.38 | 2,257,565 | +0.31(+0.46%) |
Feb 08, 2017 | 66.17 | 66.24 | 65.91 | 66.07 | 1,766,511 | -0.11(-0.17%) |
Feb 07, 2017 | 66.51 | 66.66 | 66.14 | 66.19 | 2,083,188 | +0.03(+0.05%) |
Feb 06, 2017 | 65.60 | 66.27 | 65.21 | 66.15 | 2,771,782 | +0.51(+0.77%) |
Feb 03, 2017 | 66.02 | 66.08 | 65.48 | 65.64 | 2,490,819 | +0.07(+0.10%) |
Feb 02, 2017 | 65.02 | 66.19 | 64.71 | 65.58 | 4,583,448 | +1.83(+2.87%) |