Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 71.04 | 71.04 | 70.77 | 70.99 | 5,683,962 | +0.16(+0.23%) |
Jan 31, 2017 | 70.84 | 70.86 | 70.69 | 70.82 | 5,495,310 | -0.02(-0.03%) |
Jan 30, 2017 | 70.92 | 70.96 | 70.75 | 70.84 | 4,675,131 | -0.15(-0.22%) |
Jan 27, 2017 | 70.94 | 71.01 | 70.84 | 71.00 | 4,495,182 | +0.06(+0.08%) |
Jan 26, 2017 | 70.88 | 70.94 | 70.78 | 70.94 | 6,322,807 | +0.04(+0.05%) |
Jan 25, 2017 | 70.80 | 70.91 | 70.71 | 70.90 | 5,778,779 | +0.21(+0.30%) |
Jan 24, 2017 | 70.53 | 70.71 | 70.48 | 70.69 | 3,572,084 | +0.15(+0.22%) |
Jan 23, 2017 | 70.52 | 70.59 | 70.42 | 70.53 | 3,538,235 | +0.02(+0.03%) |
Jan 20, 2017 | 70.44 | 70.52 | 70.34 | 70.52 | 6,719,525 | +0.13(+0.19%) |
Jan 19, 2017 | 70.59 | 70.59 | 70.30 | 70.38 | 4,611,829 | -0.19(-0.27%) |
Jan 18, 2017 | 70.48 | 70.59 | 70.46 | 70.57 | 3,224,178 | +0.04(+0.05%) |
Jan 17, 2017 | 70.57 | 70.57 | 70.46 | 70.53 | 4,258,757 | -0.04(-0.05%) |
Jan 13, 2017 | 70.57 | 70.57 | 70.57 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 70.52 | 70.57 | 70.44 | 70.55 | 4,122,641 | +0.02(+0.03%) |
Jan 11, 2017 | 70.52 | 70.61 | 70.46 | 70.53 | 4,203,636 | -0.02(-0.03%) |
Jan 10, 2017 | 70.57 | 70.73 | 70.53 | 70.55 | 2,942,753 | +0.04(+0.05%) |
Jan 09, 2017 | 70.53 | 70.58 | 70.38 | 70.52 | 6,586,023 | +0.02(+0.03%) |
Jan 06, 2017 | 70.46 | 70.55 | 70.32 | 70.50 | 5,429,037 | +0.02(+0.03%) |
Jan 05, 2017 | 70.53 | 70.65 | 70.44 | 70.48 | 9,722,569 | -0.12(-0.16%) |
Jan 04, 2017 | 70.40 | 70.65 | 70.30 | 70.59 | 7,187,457 | +0.31(+0.44%) |
Jan 03, 2017 | 70.18 | 70.32 | 70.06 | 70.29 | 8,434,566 | +0.35(+0.49%) |
Dec 30, 2016 | 69.94 | 69.94 | 69.94 | 0 | +0.10(+0.14%) | |
Dec 29, 2016 | 69.84 | 69.90 | 69.73 | 69.84 | 2,505,339 | +0.10(+0.14%) |
Dec 28, 2016 | 69.94 | 70.00 | 69.74 | 69.75 | 4,403,325 | -0.07(-0.11%) |
Dec 27, 2016 | 69.94 | 70.05 | 69.80 | 69.82 | 2,670,920 | -0.17(-0.25%) |
Dec 23, 2016 | 69.99 | 69.99 | 69.99 | 0 | +0.17(+0.25%) | |
Dec 22, 2016 | 69.69 | 69.82 | 69.61 | 69.82 | 6,904,656 | +0.10(+0.14%) |
Dec 21, 2016 | 69.54 | 69.75 | 69.52 | 69.73 | 6,551,932 | +0.15(+0.22%) |
Dec 20, 2016 | 69.63 | 69.67 | 69.42 | 69.57 | 5,672,857 | +0.04(+0.05%) |
Dec 19, 2016 | 69.38 | 69.57 | 69.33 | 69.54 | 2,508,747 | +0.25(+0.36%) |
Dec 16, 2016 | 69.44 | 69.46 | 69.23 | 69.29 | 4,844,046 | +0.06(+0.08%) |
Dec 15, 2016 | 69.04 | 69.34 | 69.00 | 69.23 | 4,612,588 | +0.08(+0.11%) |
Dec 14, 2016 | 69.69 | 69.90 | 69.06 | 69.15 | 5,795,792 | -0.59(-0.85%) |
Dec 13, 2016 | 69.76 | 69.92 | 69.67 | 69.75 | 3,801,287 | +0.21(+0.30%) |
Dec 12, 2016 | 69.76 | 69.80 | 69.50 | 69.54 | 5,962,807 | -0.08(-0.11%) |
Dec 09, 2016 | 69.61 | 69.71 | 69.54 | 69.61 | 2,943,223 | +0.00(+0.00%) |
Dec 08, 2016 | 69.54 | 69.63 | 69.33 | 69.61 | 5,096,171 | -0.06(-0.08%) |
Dec 07, 2016 | 69.27 | 69.67 | 69.25 | 69.67 | 14,675,237 | +0.44(+0.63%) |
Dec 06, 2016 | 69.02 | 69.23 | 68.98 | 69.23 | 5,723,990 | +0.27(+0.39%) |
Dec 05, 2016 | 68.75 | 68.97 | 68.73 | 68.96 | 4,834,562 | +0.21(+0.31%) |
Dec 02, 2016 | 68.39 | 68.75 | 68.37 | 68.75 | 6,904,253 | +0.40(+0.59%) |