Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 71.16 | 71.27 | 71.10 | 71.14 | 5,109,572 | -0.06(-0.08%) |
Mar 30, 2017 | 70.98 | 71.21 | 70.90 | 71.20 | 11,677,734 | +0.37(+0.52%) |
Mar 29, 2017 | 70.77 | 70.98 | 70.72 | 70.83 | 9,247,930 | +0.08(+0.11%) |
Mar 28, 2017 | 70.35 | 70.77 | 70.31 | 70.75 | 9,705,102 | +0.50(+0.71%) |
Mar 27, 2017 | 70.16 | 70.35 | 70.06 | 70.25 | 2,996,637 | -0.13(-0.19%) |
Mar 24, 2017 | 70.23 | 70.41 | 70.17 | 70.39 | 4,697,708 | +0.31(+0.44%) |
Mar 23, 2017 | 70.14 | 70.33 | 70.04 | 70.08 | 5,774,255 | -0.10(-0.14%) |
Mar 22, 2017 | 69.92 | 70.19 | 69.71 | 70.17 | 6,095,085 | +0.25(+0.36%) |
Mar 21, 2017 | 70.60 | 70.64 | 69.90 | 69.92 | 9,910,550 | -0.57(-0.80%) |
Mar 20, 2017 | 70.54 | 70.60 | 70.43 | 70.49 | 3,993,199 | -0.07(-0.10%) |
Mar 17, 2017 | 70.68 | 70.69 | 70.56 | 70.56 | 6,655,352 | -0.02(-0.03%) |
Mar 16, 2017 | 70.93 | 70.96 | 70.54 | 70.58 | 9,811,298 | -0.21(-0.30%) |
Mar 15, 2017 | 70.04 | 70.79 | 69.98 | 70.79 | 12,695,869 | +0.96(+1.38%) |
Mar 14, 2017 | 69.79 | 69.92 | 69.74 | 69.83 | 12,775,015 | -0.27(-0.38%) |
Mar 13, 2017 | 70.06 | 70.12 | 69.87 | 70.10 | 8,292,574 | +0.12(+0.17%) |
Mar 10, 2017 | 70.37 | 70.37 | 69.83 | 69.98 | 15,100,975 | +0.00(+0.00%) |
Mar 09, 2017 | 70.10 | 70.23 | 69.85 | 69.98 | 15,046,779 | -0.21(-0.30%) |
Mar 08, 2017 | 70.54 | 70.62 | 70.19 | 70.19 | 9,318,294 | -0.52(-0.74%) |
Mar 07, 2017 | 70.95 | 71.02 | 70.68 | 70.71 | 6,302,108 | -0.42(-0.60%) |
Mar 06, 2017 | 71.27 | 71.33 | 71.10 | 71.14 | 4,420,823 | -0.31(-0.43%) |
Mar 03, 2017 | 71.41 | 71.50 | 71.25 | 71.45 | 4,210,213 | +0.00(+0.00%) |
Mar 02, 2017 | 71.56 | 71.62 | 71.41 | 71.45 | 3,141,468 | -0.17(-0.24%) |
Mar 01, 2017 | 71.58 | 71.66 | 71.54 | 71.62 | 3,850,917 | +0.26(+0.37%) |
Feb 28, 2017 | 71.36 | 71.36 | 71.26 | 71.36 | 4,443,874 | +0.02(+0.03%) |
Feb 27, 2017 | 71.30 | 71.34 | 71.22 | 71.34 | 5,446,226 | +0.12(+0.16%) |
Feb 24, 2017 | 71.13 | 71.30 | 71.13 | 71.22 | 3,234,216 | +0.00(+0.00%) |
Feb 23, 2017 | 71.30 | 71.30 | 71.15 | 71.22 | 3,452,273 | +0.08(+0.11%) |
Feb 22, 2017 | 71.11 | 71.17 | 70.99 | 71.15 | 4,377,046 | +0.02(+0.03%) |
Feb 21, 2017 | 70.95 | 71.15 | 70.92 | 71.13 | 2,751,968 | +0.27(+0.38%) |
Feb 17, 2017 | 70.86 | 70.86 | 70.86 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 70.88 | 70.93 | 70.69 | 70.82 | 3,777,702 | -0.08(-0.11%) |
Feb 15, 2017 | 70.86 | 70.94 | 70.78 | 70.90 | 2,231,654 | -0.02(-0.03%) |
Feb 14, 2017 | 70.86 | 70.94 | 70.69 | 70.92 | 4,138,646 | +0.10(+0.14%) |
Feb 13, 2017 | 70.82 | 70.90 | 70.76 | 70.82 | 4,082,660 | +0.08(+0.11%) |
Feb 10, 2017 | 70.74 | 70.74 | 70.63 | 70.74 | 3,033,881 | +0.06(+0.08%) |
Feb 09, 2017 | 70.53 | 70.75 | 70.59 | 70.69 | 3,516,350 | +0.15(+0.22%) |
Feb 08, 2017 | 70.61 | 70.42 | 70.53 | 4,267,146 | -0.02(-0.03%) | |
Feb 07, 2017 | 70.67 | 70.69 | 70.53 | 70.55 | 3,216,313 | -0.04(-0.05%) |
Feb 06, 2017 | 70.74 | 70.76 | 70.59 | 70.59 | 4,329,854 | -0.11(-0.16%) |
Feb 03, 2017 | 70.71 | 70.76 | 70.63 | 70.71 | 4,736,096 | +0.15(+0.22%) |
Feb 02, 2017 | 70.57 | 70.61 | 70.48 | 70.55 | 7,480,230 | -0.04(-0.05%) |
Feb 01, 2017 | 70.65 | 70.65 | 70.38 | 70.59 | 5,715,889 | +0.16(+0.23%) |
Jan 31, 2017 | 70.45 | 70.47 | 70.29 | 70.43 | 5,526,176 | -0.02(-0.03%) |
Jan 30, 2017 | 70.52 | 70.56 | 70.35 | 70.45 | 4,701,390 | -0.15(-0.22%) |
Jan 27, 2017 | 70.54 | 70.62 | 70.45 | 70.60 | 4,520,431 | +0.06(+0.08%) |
Jan 26, 2017 | 70.48 | 70.54 | 70.39 | 70.54 | 6,358,321 | +0.04(+0.05%) |
Jan 25, 2017 | 70.41 | 70.51 | 70.31 | 70.50 | 5,811,238 | +0.21(+0.30%) |
Jan 24, 2017 | 70.14 | 70.31 | 70.08 | 70.29 | 3,592,148 | +0.15(+0.22%) |
Jan 23, 2017 | 70.12 | 70.20 | 70.03 | 70.14 | 3,558,108 | +0.02(+0.03%) |
Jan 20, 2017 | 70.05 | 70.12 | 69.95 | 70.12 | 6,757,268 | +0.13(+0.19%) |
Jan 19, 2017 | 70.20 | 70.20 | 69.91 | 69.99 | 4,637,733 | -0.19(-0.27%) |
Jan 18, 2017 | 70.08 | 70.20 | 70.06 | 70.18 | 3,242,288 | +0.04(+0.05%) |
Jan 17, 2017 | 70.18 | 70.18 | 70.06 | 70.14 | 4,282,678 | -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 | 70.05 | 70.16 | 4,145,797 | +0.02(+0.03%) |
Jan 11, 2017 | 70.12 | 70.22 | 70.06 | 70.14 | 4,227,247 | -0.02(-0.03%) |
Jan 10, 2017 | 70.18 | 70.33 | 70.13 | 70.16 | 2,959,282 | +0.04(+0.05%) |
Jan 09, 2017 | 70.14 | 70.19 | 69.99 | 70.12 | 6,623,015 | +0.02(+0.03%) |
Jan 06, 2017 | 70.06 | 70.16 | 69.93 | 70.10 | 5,459,531 | +0.02(+0.03%) |
Jan 05, 2017 | 70.14 | 70.26 | 70.05 | 70.08 | 9,777,179 | -0.11(-0.16%) |
Jan 04, 2017 | 70.01 | 70.26 | 69.91 | 70.20 | 7,227,828 | +0.31(+0.44%) |