Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 71.45 | 71.45 | 71.07 | 71.08 | 23,961 | -0.28(-0.39%) |
Apr 27, 2017 | 71.44 | 71.55 | 71.23 | 71.36 | 14,805 | -0.01(-0.01%) |
Apr 26, 2017 | 71.43 | 71.71 | 71.34 | 71.37 | 14,168 | -0.10(-0.15%) |
Apr 25, 2017 | 71.26 | 71.58 | 71.26 | 71.47 | 18,284 | +0.32(+0.45%) |
Apr 24, 2017 | 71.00 | 71.21 | 70.91 | 71.15 | 18,680 | +0.62(+0.88%) |
Apr 21, 2017 | 70.78 | 70.78 | 70.45 | 70.53 | 9,133 | -0.33(-0.46%) |
Apr 20, 2017 | 70.54 | 70.98 | 70.54 | 70.86 | 11,892 | +0.41(+0.58%) |
Apr 19, 2017 | 70.87 | 70.87 | 70.31 | 70.45 | 7,533 | -0.29(-0.40%) |
Apr 18, 2017 | 70.65 | 70.82 | 70.52 | 70.74 | 16,437 | -0.22(-0.32%) |
Apr 17, 2017 | 70.55 | 70.96 | 70.55 | 70.96 | 10,355 | +0.30(+0.42%) |
Apr 13, 2017 | 71.01 | 71.03 | 70.57 | 70.66 | 7,257 | -0.45(-0.64%) |
Apr 12, 2017 | 71.31 | 71.31 | 70.99 | 71.12 | 5,661 | -0.18(-0.25%) |
Apr 11, 2017 | 71.20 | 71.32 | 70.85 | 71.30 | 24,034 | +0.10(+0.15%) |
Apr 10, 2017 | 70.97 | 71.49 | 70.97 | 71.19 | 26,666 | +0.04(+0.06%) |
Apr 07, 2017 | 71.26 | 71.38 | 71.15 | 71.15 | 14,238 | -0.15(-0.21%) |
Apr 06, 2017 | 70.86 | 71.51 | 70.86 | 71.30 | 11,664 | +0.29(+0.41%) |
Apr 05, 2017 | 71.37 | 71.64 | 70.90 | 71.00 | 24,424 | -0.17(-0.24%) |
Apr 04, 2017 | 70.96 | 71.20 | 70.81 | 71.18 | 9,887 | +0.14(+0.20%) |
Apr 03, 2017 | 71.41 | 71.41 | 70.76 | 71.04 | 13,595 | -0.38(-0.54%) |
Mar 31, 2017 | 71.43 | 71.58 | 71.32 | 71.42 | 15,804 | +0.02(+0.02%) |
Mar 30, 2017 | 71.40 | 71.55 | 71.21 | 71.40 | 16,661 | +0.03(+0.05%) |
Mar 29, 2017 | 71.06 | 71.44 | 70.88 | 71.37 | 11,387 | +0.19(+0.27%) |
Mar 28, 2017 | 70.85 | 71.19 | 70.59 | 71.18 | 17,416 | +0.46(+0.65%) |
Mar 27, 2017 | 70.11 | 70.76 | 70.11 | 70.72 | 34,188 | -0.10(-0.15%) |
Mar 24, 2017 | 70.89 | 71.17 | 70.62 | 70.82 | 12,244 | -0.11(-0.16%) |
Mar 23, 2017 | 70.98 | 71.24 | 70.84 | 70.93 | 38,856 | -0.10(-0.15%) |
Mar 22, 2017 | 70.93 | 71.04 | 70.68 | 71.04 | 18,797 | +0.15(+0.22%) |
Mar 21, 2017 | 71.79 | 71.79 | 70.82 | 70.88 | 28,851 | -0.73(-1.02%) |
Mar 20, 2017 | 71.83 | 71.83 | 71.47 | 71.61 | 12,965 | -0.21(-0.29%) |
Mar 17, 2017 | 71.78 | 71.93 | 71.73 | 71.82 | 18,011 | +0.06(+0.08%) |
Mar 16, 2017 | 71.90 | 71.90 | 71.57 | 71.76 | 16,066 | -0.26(-0.36%) |
Mar 15, 2017 | 71.14 | 72.10 | 71.14 | 72.02 | 20,301 | +0.99(+1.39%) |
Mar 14, 2017 | 71.19 | 71.19 | 70.85 | 71.03 | 13,271 | -0.35(-0.49%) |
Mar 13, 2017 | 71.05 | 71.40 | 71.05 | 71.38 | 12,117 | +0.09(+0.12%) |
Mar 10, 2017 | 70.99 | 71.30 | 70.98 | 71.30 | 14,227 | +0.42(+0.59%) |
Mar 09, 2017 | 70.90 | 71.04 | 70.49 | 70.87 | 20,822 | -0.10(-0.15%) |
Mar 08, 2017 | 71.24 | 71.36 | 70.94 | 70.98 | 10,244 | -0.34(-0.48%) |
Mar 07, 2017 | 71.83 | 71.83 | 71.25 | 71.32 | 32,212 | -0.38(-0.53%) |
Mar 06, 2017 | 71.67 | 71.71 | 71.47 | 71.70 | 30,868 | -0.17(-0.24%) |
Mar 03, 2017 | 71.86 | 71.87 | 71.62 | 71.87 | 13,255 | -0.02(-0.02%) |
Mar 02, 2017 | 72.12 | 72.12 | 71.89 | 71.89 | 22,479 | -0.30(-0.42%) |
Mar 01, 2017 | 71.89 | 72.33 | 71.74 | 72.19 | 57,452 | +0.56(+0.78%) |
Feb 28, 2017 | 71.55 | 71.74 | 71.48 | 71.63 | 23,014 | -0.06(-0.08%) |
Feb 27, 2017 | 71.53 | 71.72 | 71.45 | 71.69 | 28,322 | +0.09(+0.12%) |
Feb 24, 2017 | 71.36 | 71.61 | 71.08 | 71.61 | 73,434 | +0.38(+0.53%) |
Feb 23, 2017 | 71.31 | 71.41 | 71.11 | 71.23 | 31,659 | -0.03(-0.05%) |
Feb 22, 2017 | 71.20 | 71.33 | 71.09 | 71.26 | 27,497 | -0.12(-0.17%) |
Feb 21, 2017 | 70.95 | 71.43 | 70.95 | 71.38 | 35,022 | +0.51(+0.72%) |
Feb 17, 2017 | 70.87 | 70.87 | 70.87 | 0 | +0.14(+0.19%) | |
Feb 16, 2017 | 70.80 | 70.88 | 70.60 | 70.74 | 13,775 | -0.08(-0.11%) |
Feb 15, 2017 | 70.53 | 70.87 | 70.46 | 70.81 | 29,514 | +0.11(+0.16%) |
Feb 14, 2017 | 70.52 | 70.70 | 70.24 | 70.70 | 14,108 | +0.18(+0.26%) |
Feb 13, 2017 | 70.43 | 70.61 | 70.35 | 70.52 | 22,962 | +0.36(+0.51%) |
Feb 10, 2017 | 70.05 | 70.21 | 69.98 | 70.16 | 22,529 | +0.20(+0.28%) |
Feb 09, 2017 | 69.78 | 70.03 | 69.64 | 69.96 | 48,547 | +0.27(+0.39%) |
Feb 08, 2017 | 69.36 | 69.69 | 69.25 | 69.69 | 26,064 | +0.22(+0.32%) |
Feb 07, 2017 | 69.69 | 69.71 | 69.36 | 69.47 | 25,875 | -0.09(-0.12%) |
Feb 06, 2017 | 69.65 | 69.82 | 69.45 | 69.55 | 51,177 | -0.21(-0.31%) |
Feb 03, 2017 | 69.52 | 69.93 | 69.47 | 69.77 | 21,057 | +0.40(+0.58%) |
Feb 02, 2017 | 69.12 | 69.36 | 68.98 | 69.36 | 38,833 | +0.21(+0.30%) |