Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 70.85 | 70.95 | 70.84 | 70.95 | 316,194 | +0.08(+0.12%) |
Apr 27, 2017 | 70.76 | 70.91 | 70.76 | 70.86 | 264,407 | +0.06(+0.09%) |
Apr 26, 2017 | 70.96 | 71.02 | 70.80 | 70.80 | 751,794 | -0.22(-0.31%) |
Apr 25, 2017 | 70.97 | 71.02 | 70.83 | 71.02 | 683,855 | +0.04(+0.06%) |
Apr 24, 2017 | 70.93 | 70.97 | 70.85 | 70.97 | 342,941 | +0.28(+0.40%) |
Apr 21, 2017 | 70.68 | 70.69 | 70.60 | 70.69 | 892,067 | +0.01(+0.02%) |
Apr 20, 2017 | 70.56 | 70.69 | 70.56 | 70.68 | 536,642 | +0.29(+0.41%) |
Apr 19, 2017 | 70.46 | 70.65 | 70.39 | 70.39 | 577,457 | -0.15(-0.21%) |
Apr 18, 2017 | 70.48 | 70.56 | 70.44 | 70.54 | 1,584,299 | +0.04(+0.06%) |
Apr 17, 2017 | 70.44 | 70.52 | 70.36 | 70.50 | 1,092,864 | +0.22(+0.32%) |
Apr 13, 2017 | 70.42 | 70.58 | 70.27 | 70.28 | 508,500 | -0.20(-0.29%) |
Apr 12, 2017 | 70.43 | 70.51 | 70.37 | 70.48 | 1,014,101 | +0.12(+0.17%) |
Apr 11, 2017 | 70.38 | 70.46 | 70.31 | 70.36 | 547,808 | -0.07(-0.10%) |
Apr 10, 2017 | 70.39 | 70.47 | 70.24 | 70.43 | 1,273,940 | +0.18(+0.26%) |
Apr 07, 2017 | 70.38 | 70.39 | 70.23 | 70.25 | 641,334 | -0.08(-0.12%) |
Apr 06, 2017 | 70.20 | 70.38 | 70.20 | 70.33 | 1,218,760 | +0.22(+0.31%) |
Apr 05, 2017 | 70.42 | 70.46 | 70.11 | 70.11 | 593,001 | -0.22(-0.31%) |
Apr 04, 2017 | 70.26 | 70.35 | 70.18 | 70.33 | 675,661 | +0.07(+0.10%) |
Apr 03, 2017 | 70.38 | 70.38 | 70.14 | 70.26 | 3,089,232 | -0.07(-0.10%) |
Mar 31, 2017 | 70.19 | 70.36 | 70.17 | 70.33 | 1,289,126 | +0.10(+0.15%) |
Mar 30, 2017 | 70.08 | 70.29 | 70.03 | 70.23 | 1,863,985 | +0.13(+0.19%) |
Mar 29, 2017 | 69.86 | 70.11 | 69.74 | 70.10 | 1,620,296 | +0.19(+0.27%) |
Mar 28, 2017 | 69.53 | 69.92 | 69.53 | 69.91 | 581,399 | +0.35(+0.50%) |
Mar 27, 2017 | 69.46 | 69.62 | 69.40 | 69.56 | 820,093 | -0.06(-0.08%) |
Mar 24, 2017 | 69.44 | 69.65 | 69.30 | 69.62 | 1,100,969 | +0.17(+0.25%) |
Mar 23, 2017 | 69.35 | 69.56 | 69.33 | 69.44 | 347,070 | +0.07(+0.10%) |
Mar 22, 2017 | 69.19 | 69.40 | 69.10 | 69.37 | 1,040,526 | +0.13(+0.19%) |
Mar 21, 2017 | 69.75 | 69.76 | 69.21 | 69.24 | 812,708 | -0.41(-0.59%) |
Mar 20, 2017 | 69.76 | 69.78 | 69.61 | 69.65 | 151,051 | -0.09(-0.12%) |
Mar 17, 2017 | 69.82 | 69.87 | 69.72 | 69.74 | 721,345 | +0.06(+0.09%) |
Mar 16, 2017 | 69.97 | 70.09 | 69.67 | 69.67 | 1,208,986 | -0.27(-0.39%) |
Mar 15, 2017 | 69.42 | 70.05 | 69.39 | 69.94 | 2,227,916 | +0.69(+0.99%) |
Mar 14, 2017 | 69.27 | 69.30 | 69.15 | 69.26 | 1,404,118 | -0.23(-0.33%) |
Mar 13, 2017 | 69.28 | 69.51 | 69.23 | 69.49 | 928,476 | +0.29(+0.42%) |
Mar 10, 2017 | 69.38 | 69.61 | 69.07 | 69.19 | 1,054,873 | -0.02(-0.03%) |
Mar 09, 2017 | 69.28 | 69.46 | 69.14 | 69.21 | 980,470 | -0.12(-0.17%) |
Mar 08, 2017 | 69.67 | 69.78 | 69.33 | 69.33 | 1,369,355 | -0.45(-0.65%) |
Mar 07, 2017 | 70.11 | 70.13 | 69.78 | 69.78 | 878,784 | -0.36(-0.52%) |
Mar 06, 2017 | 70.28 | 70.36 | 70.13 | 70.15 | 459,734 | -0.24(-0.35%) |
Mar 03, 2017 | 70.35 | 70.44 | 70.22 | 70.39 | 336,157 | +0.08(+0.12%) |
Mar 02, 2017 | 70.43 | 70.46 | 70.29 | 70.31 | 193,360 | -0.19(-0.27%) |
Mar 01, 2017 | 70.43 | 70.50 | 70.39 | 70.49 | 504,167 | +0.17(+0.24%) |
Feb 28, 2017 | 70.28 | 70.37 | 70.23 | 70.33 | 140,148 | +0.04(+0.06%) |
Feb 27, 2017 | 70.19 | 70.30 | 70.09 | 70.28 | 141,172 | +0.06(+0.08%) |
Feb 24, 2017 | 70.22 | 70.28 | 70.15 | 70.23 | 155,489 | -0.01(-0.02%) |
Feb 23, 2017 | 70.26 | 70.27 | 70.19 | 70.24 | 426,248 | +0.12(+0.18%) |
Feb 22, 2017 | 70.11 | 70.21 | 70.10 | 70.12 | 245,372 | -0.03(-0.04%) |
Feb 21, 2017 | 70.05 | 70.15 | 69.99 | 70.15 | 866,262 | +0.21(+0.30%) |
Feb 17, 2017 | 69.94 | 69.94 | 69.94 | 0 | +0.06(+0.08%) | |
Feb 16, 2017 | 69.98 | 70.00 | 69.74 | 69.88 | 179,544 | -0.10(-0.14%) |
Feb 15, 2017 | 69.93 | 69.99 | 69.88 | 69.98 | 334,707 | +0.01(+0.01%) |
Feb 14, 2017 | 69.99 | 70.01 | 69.85 | 69.97 | 533,537 | +0.03(+0.05%) |
Feb 13, 2017 | 69.81 | 70.01 | 69.81 | 69.94 | 671,266 | +0.12(+0.17%) |
Feb 10, 2017 | 69.81 | 69.86 | 69.78 | 69.82 | 358,614 | +0.00(+0.00%) |
Feb 09, 2017 | 69.74 | 69.86 | 69.74 | 69.82 | 3,820,256 | +0.10(+0.14%) |
Feb 08, 2017 | 69.77 | 69.67 | 69.72 | 336,565 | +0.01(+0.01%) | |
Feb 07, 2017 | 69.83 | 69.87 | 69.71 | 69.72 | 146,640 | -0.03(-0.05%) |
Feb 06, 2017 | 69.77 | 69.87 | 69.72 | 69.75 | 1,048,725 | -0.06(-0.08%) |
Feb 03, 2017 | 69.71 | 69.88 | 69.71 | 69.81 | 1,213,336 | +0.15(+0.22%) |
Feb 02, 2017 | 69.56 | 69.70 | 69.53 | 69.65 | 415,277 | -0.02(-0.03%) |