Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.28 | 72.36 | 72.22 | 72.28 | 3,186,009 | +0.02(+0.03%) |
Apr 27, 2017 | 72.18 | 72.30 | 72.14 | 72.26 | 3,179,745 | +0.10(+0.13%) |
Apr 26, 2017 | 72.18 | 72.32 | 72.16 | 72.16 | 1,962,787 | -0.08(-0.11%) |
Apr 25, 2017 | 72.16 | 72.26 | 72.14 | 72.24 | 3,615,364 | +0.16(+0.22%) |
Apr 24, 2017 | 71.97 | 72.12 | 71.97 | 72.09 | 1,957,314 | +0.33(+0.46%) |
Apr 21, 2017 | 71.75 | 71.87 | 71.70 | 71.75 | 3,411,425 | -0.06(-0.08%) |
Apr 20, 2017 | 71.68 | 71.83 | 71.68 | 71.81 | 4,537,533 | +0.21(+0.30%) |
Apr 19, 2017 | 71.66 | 71.83 | 71.56 | 71.60 | 4,136,932 | -0.04(-0.05%) |
Apr 18, 2017 | 71.64 | 71.68 | 71.48 | 71.64 | 2,977,448 | -0.02(-0.03%) |
Apr 17, 2017 | 71.48 | 71.68 | 71.48 | 71.66 | 2,831,218 | +0.23(+0.33%) |
Apr 13, 2017 | 71.60 | 71.68 | 71.40 | 71.42 | 5,531,588 | -0.18(-0.24%) |
Apr 12, 2017 | 71.60 | 71.72 | 71.52 | 71.60 | 2,390,014 | +0.06(+0.08%) |
Apr 11, 2017 | 71.64 | 71.70 | 71.48 | 71.54 | 6,432,666 | -0.14(-0.19%) |
Apr 10, 2017 | 71.66 | 71.75 | 71.56 | 71.68 | 5,689,296 | +0.14(+0.19%) |
Apr 07, 2017 | 71.60 | 71.73 | 71.54 | 71.54 | 4,790,686 | +0.00(+0.00%) |
Apr 06, 2017 | 71.56 | 71.68 | 71.47 | 71.54 | 3,711,696 | +0.10(+0.14%) |
Apr 05, 2017 | 71.66 | 71.83 | 71.44 | 71.44 | 6,770,360 | -0.10(-0.14%) |
Apr 04, 2017 | 71.54 | 71.62 | 71.44 | 71.54 | 5,187,711 | +0.02(+0.03%) |
Apr 03, 2017 | 71.54 | 71.62 | 71.42 | 71.52 | 5,813,686 | -0.02(-0.02%) |
Mar 31, 2017 | 71.56 | 71.67 | 71.50 | 71.54 | 5,081,033 | -0.06(-0.08%) |
Mar 30, 2017 | 71.38 | 71.61 | 71.30 | 71.60 | 11,612,510 | +0.37(+0.52%) |
Mar 29, 2017 | 71.17 | 71.38 | 71.12 | 71.23 | 9,196,277 | +0.08(+0.11%) |
Mar 28, 2017 | 70.74 | 71.17 | 70.70 | 71.15 | 9,650,895 | +0.50(+0.71%) |
Mar 27, 2017 | 70.55 | 70.74 | 70.45 | 70.65 | 2,979,900 | -0.14(-0.19%) |
Mar 24, 2017 | 70.63 | 70.80 | 70.57 | 70.78 | 4,671,470 | +0.31(+0.44%) |
Mar 23, 2017 | 70.53 | 70.72 | 70.43 | 70.47 | 5,742,004 | -0.10(-0.14%) |
Mar 22, 2017 | 70.32 | 70.59 | 70.10 | 70.57 | 6,061,042 | +0.25(+0.36%) |
Mar 21, 2017 | 70.99 | 71.03 | 70.30 | 70.32 | 9,855,196 | -0.57(-0.80%) |
Mar 20, 2017 | 70.94 | 70.99 | 70.83 | 70.89 | 3,970,895 | -0.07(-0.10%) |
Mar 17, 2017 | 71.07 | 71.08 | 70.96 | 70.96 | 6,618,180 | -0.02(-0.03%) |
Mar 16, 2017 | 71.32 | 71.36 | 70.94 | 70.98 | 9,756,498 | -0.21(-0.30%) |
Mar 15, 2017 | 70.43 | 71.19 | 70.38 | 71.19 | 12,624,958 | +0.97(+1.38%) |
Mar 14, 2017 | 70.18 | 70.32 | 70.13 | 70.22 | 12,703,662 | -0.27(-0.38%) |
Mar 13, 2017 | 70.45 | 70.51 | 70.26 | 70.49 | 8,246,257 | +0.12(+0.17%) |
Mar 10, 2017 | 70.76 | 70.76 | 70.22 | 70.38 | 15,016,631 | +0.00(+0.00%) |
Mar 09, 2017 | 70.49 | 70.63 | 70.24 | 70.38 | 14,962,738 | -0.21(-0.30%) |
Mar 08, 2017 | 70.94 | 71.01 | 70.59 | 70.59 | 9,266,248 | -0.52(-0.74%) |
Mar 07, 2017 | 71.34 | 71.42 | 71.07 | 71.11 | 6,266,909 | -0.43(-0.60%) |
Mar 06, 2017 | 71.67 | 71.73 | 71.50 | 71.54 | 4,396,131 | -0.31(-0.43%) |
Mar 03, 2017 | 71.81 | 71.91 | 71.65 | 71.85 | 4,186,697 | +0.00(+0.00%) |
Mar 02, 2017 | 71.96 | 72.02 | 71.81 | 71.85 | 3,123,922 | -0.17(-0.24%) |
Mar 01, 2017 | 71.98 | 72.06 | 71.94 | 72.02 | 3,829,409 | +0.26(+0.37%) |
Feb 28, 2017 | 71.76 | 71.76 | 71.66 | 71.76 | 4,419,052 | +0.02(+0.03%) |
Feb 27, 2017 | 71.70 | 71.74 | 71.62 | 71.74 | 5,415,806 | +0.12(+0.16%) |
Feb 24, 2017 | 71.53 | 71.70 | 71.53 | 71.62 | 3,216,151 | +0.00(+0.00%) |
Feb 23, 2017 | 71.70 | 71.70 | 71.55 | 71.62 | 3,432,990 | +0.08(+0.11%) |
Feb 22, 2017 | 71.51 | 71.57 | 71.39 | 71.55 | 4,352,598 | +0.02(+0.03%) |
Feb 21, 2017 | 71.35 | 71.55 | 71.31 | 71.53 | 2,736,597 | +0.27(+0.38%) |
Feb 17, 2017 | 71.26 | 71.26 | 71.26 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 71.28 | 71.32 | 71.08 | 71.22 | 3,756,601 | -0.08(-0.11%) |
Feb 15, 2017 | 71.26 | 71.33 | 71.18 | 71.30 | 2,219,189 | -0.02(-0.03%) |
Feb 14, 2017 | 71.26 | 71.33 | 71.08 | 71.31 | 4,115,529 | +0.10(+0.14%) |
Feb 13, 2017 | 71.22 | 71.30 | 71.16 | 71.22 | 4,059,856 | +0.08(+0.11%) |
Feb 10, 2017 | 71.14 | 71.14 | 71.03 | 71.14 | 3,016,935 | +0.06(+0.08%) |
Feb 09, 2017 | 70.93 | 71.15 | 70.99 | 71.08 | 3,496,709 | +0.15(+0.22%) |
Feb 08, 2017 | 71.01 | 70.81 | 70.93 | 4,243,311 | -0.02(-0.03%) | |
Feb 07, 2017 | 71.06 | 71.08 | 70.93 | 70.95 | 3,198,349 | -0.04(-0.05%) |
Feb 06, 2017 | 71.14 | 71.16 | 70.99 | 70.99 | 4,305,670 | -0.12(-0.16%) |
Feb 03, 2017 | 71.10 | 71.16 | 71.03 | 71.10 | 4,709,643 | +0.15(+0.22%) |
Feb 02, 2017 | 70.97 | 71.01 | 70.87 | 70.95 | 7,438,449 | -0.04(-0.05%) |