Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 70.98 | 71.03 | 70.49 | 70.71 | 1,242,722 | -0.32(-0.46%) |
Apr 27, 2017 | 70.77 | 71.54 | 70.55 | 71.03 | 1,968,397 | +0.43(+0.60%) |
Apr 26, 2017 | 70.34 | 71.10 | 70.32 | 70.61 | 1,812,788 | +0.11(+0.15%) |
Apr 25, 2017 | 70.36 | 70.67 | 70.19 | 70.50 | 1,291,151 | -0.11(-0.16%) |
Apr 24, 2017 | 70.41 | 70.63 | 70.03 | 70.62 | 1,440,329 | +0.34(+0.48%) |
Apr 21, 2017 | 69.91 | 70.59 | 69.91 | 70.28 | 2,425,692 | +0.34(+0.49%) |
Apr 20, 2017 | 70.20 | 70.12 | 69.45 | 69.93 | 1,337,962 | -0.27(-0.39%) |
Apr 19, 2017 | 70.62 | 70.67 | 69.91 | 70.20 | 786,826 | -0.39(-0.56%) |
Apr 18, 2017 | 70.58 | 70.88 | 70.38 | 70.60 | 974,364 | -0.01(-0.02%) |
Apr 17, 2017 | 70.05 | 70.66 | 70.05 | 70.61 | 1,393,560 | +0.63(+0.90%) |
Apr 13, 2017 | 70.26 | 70.38 | 69.56 | 69.98 | 1,222,656 | -0.30(-0.43%) |
Apr 12, 2017 | 69.83 | 70.37 | 69.49 | 70.28 | 1,397,914 | +0.56(+0.80%) |
Apr 11, 2017 | 69.77 | 69.93 | 69.33 | 69.72 | 1,118,383 | -0.05(-0.07%) |
Apr 10, 2017 | 69.53 | 69.93 | 69.18 | 69.77 | 1,344,990 | +0.16(+0.22%) |
Apr 07, 2017 | 69.76 | 70.05 | 69.51 | 69.62 | 1,168,578 | +0.00(+0.00%) |
Apr 06, 2017 | 69.49 | 69.76 | 69.21 | 69.62 | 1,143,110 | -0.11(-0.16%) |
Apr 05, 2017 | 69.06 | 69.80 | 68.88 | 69.72 | 1,636,099 | +0.60(+0.87%) |
Apr 04, 2017 | 68.83 | 69.41 | 68.52 | 69.12 | 1,106,095 | +0.39(+0.57%) |
Apr 03, 2017 | 68.93 | 69.02 | 68.26 | 68.73 | 1,883,069 | -0.30(-0.44%) |
Mar 31, 2017 | 68.43 | 69.11 | 68.43 | 69.03 | 2,005,472 | +0.57(+0.83%) |
Mar 30, 2017 | 68.66 | 68.89 | 68.26 | 68.47 | 856,965 | -0.34(-0.50%) |
Mar 29, 2017 | 68.60 | 68.99 | 68.24 | 68.81 | 1,249,816 | +0.05(+0.08%) |
Mar 28, 2017 | 68.77 | 69.12 | 68.45 | 68.76 | 1,274,861 | -0.13(-0.19%) |
Mar 27, 2017 | 69.36 | 69.54 | 68.58 | 68.88 | 1,132,337 | -0.19(-0.27%) |
Mar 24, 2017 | 68.79 | 69.19 | 68.60 | 69.07 | 854,617 | +0.39(+0.56%) |
Mar 23, 2017 | 68.78 | 69.36 | 68.53 | 68.69 | 949,683 | -0.19(-0.27%) |
Mar 22, 2017 | 68.95 | 69.36 | 68.57 | 68.88 | 1,124,939 | +0.28(+0.40%) |
Mar 21, 2017 | 67.73 | 68.88 | 67.73 | 68.60 | 1,448,949 | +0.84(+1.24%) |
Mar 20, 2017 | 68.28 | 68.49 | 67.61 | 67.76 | 993,080 | -0.45(-0.66%) |
Mar 17, 2017 | 67.92 | 68.59 | 67.77 | 68.22 | 2,496,180 | +0.47(+0.69%) |
Mar 16, 2017 | 68.57 | 68.57 | 67.49 | 67.75 | 1,461,779 | -1.03(-1.50%) |
Mar 15, 2017 | 67.67 | 69.05 | 67.39 | 68.78 | 1,506,792 | +1.39(+2.06%) |
Mar 14, 2017 | 67.55 | 67.63 | 67.18 | 67.39 | 1,142,519 | -0.08(-0.12%) |
Mar 13, 2017 | 67.23 | 67.53 | 67.08 | 67.47 | 1,332,126 | +0.23(+0.35%) |
Mar 10, 2017 | 67.33 | 67.53 | 66.96 | 67.24 | 1,358,729 | +0.36(+0.54%) |
Mar 09, 2017 | 67.14 | 67.64 | 66.69 | 66.88 | 1,553,222 | -0.26(-0.39%) |
Mar 08, 2017 | 67.49 | 67.65 | 67.01 | 67.14 | 1,319,975 | -0.97(-1.42%) |
Mar 07, 2017 | 68.12 | 68.36 | 67.96 | 68.10 | 1,529,892 | -0.07(-0.11%) |
Mar 06, 2017 | 67.71 | 68.37 | 67.51 | 68.18 | 1,375,514 | +0.36(+0.52%) |
Mar 03, 2017 | 68.16 | 68.16 | 67.38 | 67.82 | 1,594,359 | -0.28(-0.40%) |
Mar 02, 2017 | 67.61 | 68.47 | 67.44 | 68.10 | 939,664 | +0.42(+0.61%) |
Mar 01, 2017 | 67.48 | 68.28 | 66.80 | 67.68 | 1,658,652 | -0.31(-0.45%) |
Feb 28, 2017 | 67.64 | 68.10 | 67.47 | 67.99 | 1,290,227 | +0.52(+0.78%) |
Feb 27, 2017 | 67.69 | 67.69 | 67.17 | 67.47 | 708,184 | -0.33(-0.48%) |
Feb 24, 2017 | 67.45 | 68.06 | 67.28 | 67.79 | 1,513,319 | +0.68(+1.01%) |
Feb 23, 2017 | 66.66 | 67.22 | 66.52 | 67.12 | 1,536,180 | +0.53(+0.80%) |
Feb 22, 2017 | 66.25 | 66.65 | 66.01 | 66.59 | 1,028,522 | +0.23(+0.34%) |
Feb 21, 2017 | 65.81 | 66.50 | 65.52 | 66.36 | 1,074,795 | +0.56(+0.85%) |
Feb 17, 2017 | 65.80 | 65.80 | 65.80 | 0 | -0.37(-0.56%) | |
Feb 16, 2017 | 65.70 | 66.39 | 65.46 | 66.17 | 1,634,373 | +0.48(+0.72%) |
Feb 15, 2017 | 65.37 | 65.79 | 65.15 | 65.70 | 1,524,351 | -0.17(-0.25%) |
Feb 14, 2017 | 65.45 | 66.01 | 65.45 | 65.86 | 2,042,300 | +0.09(+0.14%) |
Feb 13, 2017 | 65.31 | 65.80 | 65.19 | 65.77 | 1,212,966 | +0.48(+0.73%) |
Feb 10, 2017 | 64.94 | 65.43 | 64.76 | 65.29 | 1,749,684 | +0.10(+0.15%) |
Feb 09, 2017 | 65.76 | 66.38 | 64.91 | 65.19 | 2,606,065 | -1.02(-1.54%) |
Feb 08, 2017 | 66.14 | 66.52 | 65.86 | 66.21 | 1,806,244 | +0.22(+0.34%) |
Feb 07, 2017 | 66.02 | 66.17 | 65.74 | 65.99 | 1,336,283 | +0.19(+0.30%) |
Feb 06, 2017 | 66.33 | 66.56 | 65.66 | 65.80 | 1,716,623 | -0.60(-0.91%) |
Feb 03, 2017 | 66.48 | 66.59 | 66.04 | 66.40 | 1,896,417 | +0.04(+0.06%) |
Feb 02, 2017 | 65.82 | 66.64 | 65.53 | 66.36 | 1,415,635 | +0.68(+1.04%) |