Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 71.35 | 71.35 | 71.26 | 71.35 | 4,444,052 | +0.02(+0.03%) |
Feb 27, 2017 | 71.30 | 71.34 | 71.22 | 71.34 | 5,446,445 | +0.11(+0.16%) |
Feb 24, 2017 | 71.12 | 71.30 | 71.12 | 71.22 | 3,234,346 | +0.00(+0.00%) |
Feb 23, 2017 | 71.30 | 71.30 | 71.14 | 71.22 | 3,452,411 | +0.08(+0.11%) |
Feb 22, 2017 | 71.11 | 71.16 | 70.99 | 71.14 | 4,377,222 | +0.02(+0.03%) |
Feb 21, 2017 | 70.95 | 71.14 | 70.91 | 71.12 | 2,752,078 | +0.27(+0.38%) |
Feb 17, 2017 | 70.86 | 70.86 | 70.86 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 70.88 | 70.92 | 70.68 | 70.82 | 3,777,853 | -0.08(-0.11%) |
Feb 15, 2017 | 70.86 | 70.93 | 70.78 | 70.89 | 2,231,744 | -0.02(-0.03%) |
Feb 14, 2017 | 70.86 | 70.93 | 70.68 | 70.91 | 4,138,812 | +0.10(+0.14%) |
Feb 13, 2017 | 70.82 | 70.89 | 70.76 | 70.82 | 4,082,823 | +0.08(+0.11%) |
Feb 10, 2017 | 70.74 | 70.74 | 70.63 | 70.74 | 3,034,003 | +0.06(+0.08%) |
Feb 09, 2017 | 70.53 | 70.75 | 70.59 | 70.68 | 3,516,491 | +0.15(+0.22%) |
Feb 08, 2017 | 70.61 | 70.41 | 70.53 | 4,267,317 | -0.02(-0.03%) | |
Feb 07, 2017 | 70.66 | 70.68 | 70.53 | 70.55 | 3,216,442 | -0.04(-0.05%) |
Feb 06, 2017 | 70.74 | 70.76 | 70.59 | 70.59 | 4,330,028 | -0.12(-0.16%) |
Feb 03, 2017 | 70.70 | 70.76 | 70.63 | 70.70 | 4,736,286 | +0.15(+0.22%) |
Feb 02, 2017 | 70.57 | 70.61 | 70.47 | 70.55 | 7,480,530 | -0.04(-0.05%) |
Feb 01, 2017 | 70.64 | 70.64 | 70.38 | 70.59 | 5,716,118 | +0.16(+0.23%) |
Jan 31, 2017 | 70.44 | 70.46 | 70.29 | 70.42 | 5,526,398 | -0.02(-0.03%) |
Jan 30, 2017 | 70.52 | 70.56 | 70.35 | 70.44 | 4,701,579 | -0.15(-0.22%) |
Jan 27, 2017 | 70.54 | 70.62 | 70.44 | 70.60 | 4,520,612 | +0.06(+0.08%) |
Jan 26, 2017 | 70.48 | 70.54 | 70.39 | 70.54 | 6,358,576 | +0.04(+0.05%) |
Jan 25, 2017 | 70.41 | 70.51 | 70.31 | 70.50 | 5,811,471 | +0.21(+0.30%) |
Jan 24, 2017 | 70.14 | 70.31 | 70.08 | 70.29 | 3,592,292 | +0.15(+0.22%) |
Jan 23, 2017 | 70.12 | 70.20 | 70.02 | 70.14 | 3,558,251 | +0.02(+0.03%) |
Jan 20, 2017 | 70.04 | 70.12 | 69.95 | 70.12 | 6,757,539 | +0.13(+0.19%) |
Jan 19, 2017 | 70.20 | 70.20 | 69.91 | 69.99 | 4,637,919 | -0.19(-0.27%) |
Jan 18, 2017 | 70.08 | 70.20 | 70.06 | 70.18 | 3,242,418 | +0.04(+0.05%) |
Jan 17, 2017 | 70.18 | 70.18 | 70.06 | 70.14 | 4,282,850 | -0.04(-0.05%) |
Jan 13, 2017 | 70.18 | 70.18 | 70.18 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 70.12 | 70.18 | 70.04 | 70.16 | 4,145,963 | +0.02(+0.03%) |
Jan 11, 2017 | 70.12 | 70.21 | 70.06 | 70.14 | 4,227,417 | -0.02(-0.03%) |
Jan 10, 2017 | 70.18 | 70.33 | 70.13 | 70.16 | 2,959,400 | +0.04(+0.05%) |
Jan 09, 2017 | 70.14 | 70.19 | 69.99 | 70.12 | 6,623,281 | +0.02(+0.03%) |
Jan 06, 2017 | 70.06 | 70.16 | 69.93 | 70.10 | 5,459,750 | +0.02(+0.03%) |
Jan 05, 2017 | 70.14 | 70.25 | 70.04 | 70.08 | 9,777,571 | -0.11(-0.16%) |
Jan 04, 2017 | 70.00 | 70.25 | 69.91 | 70.20 | 7,228,118 | +0.31(+0.44%) |
Jan 03, 2017 | 69.79 | 69.93 | 69.67 | 69.89 | 8,482,281 | +0.34(+0.49%) |
Dec 30, 2016 | 69.55 | 69.55 | 69.55 | 0 | +0.10(+0.14%) | |
Dec 29, 2016 | 69.45 | 69.51 | 69.34 | 69.45 | 2,519,512 | +0.10(+0.14%) |
Dec 28, 2016 | 69.55 | 69.60 | 69.35 | 69.36 | 4,428,236 | -0.07(-0.11%) |
Dec 27, 2016 | 69.54 | 69.66 | 69.41 | 69.43 | 2,686,030 | -0.17(-0.25%) |
Dec 23, 2016 | 69.60 | 69.60 | 69.60 | 0 | +0.17(+0.25%) | |
Dec 22, 2016 | 69.30 | 69.43 | 69.22 | 69.43 | 6,943,717 | +0.09(+0.14%) |
Dec 21, 2016 | 69.14 | 69.35 | 69.13 | 69.33 | 6,588,998 | +0.15(+0.22%) |
Dec 20, 2016 | 69.24 | 69.28 | 69.03 | 69.18 | 5,704,949 | +0.04(+0.05%) |
Dec 19, 2016 | 68.99 | 69.18 | 68.94 | 69.14 | 2,522,940 | +0.25(+0.36%) |
Dec 16, 2016 | 69.05 | 69.07 | 68.84 | 68.90 | 4,871,450 | +0.06(+0.08%) |
Dec 15, 2016 | 68.65 | 68.95 | 68.61 | 68.84 | 4,638,683 | +0.08(+0.11%) |
Dec 14, 2016 | 69.30 | 69.51 | 68.67 | 68.76 | 5,828,581 | -0.59(-0.85%) |
Dec 13, 2016 | 69.37 | 69.52 | 69.28 | 69.35 | 3,822,792 | +0.21(+0.30%) |
Dec 12, 2016 | 69.37 | 69.41 | 69.11 | 69.14 | 5,996,540 | -0.08(-0.11%) |
Dec 09, 2016 | 69.22 | 69.32 | 69.14 | 69.22 | 2,959,873 | +0.00(+0.00%) |
Dec 08, 2016 | 69.14 | 69.24 | 68.94 | 69.22 | 5,125,001 | -0.06(-0.08%) |
Dec 07, 2016 | 68.88 | 69.28 | 68.86 | 69.28 | 14,758,258 | +0.44(+0.63%) |
Dec 06, 2016 | 68.63 | 68.84 | 68.59 | 68.84 | 5,756,372 | +0.27(+0.39%) |
Dec 05, 2016 | 68.37 | 68.58 | 68.35 | 68.58 | 4,861,912 | +0.21(+0.31%) |
Dec 02, 2016 | 68.01 | 68.37 | 67.99 | 68.37 | 6,943,312 | +0.40(+0.59%) |