Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.62 | 69.70 | 69.13 | 69.15 | 1,244,446 | -0.59(-0.84%) |
Apr 27, 2017 | 69.61 | 69.95 | 69.40 | 69.74 | 1,367,468 | +0.15(+0.22%) |
Apr 26, 2017 | 69.03 | 70.19 | 68.86 | 69.58 | 3,386,406 | +0.49(+0.71%) |
Apr 25, 2017 | 68.69 | 69.23 | 68.69 | 69.09 | 1,995,141 | +0.27(+0.40%) |
Apr 24, 2017 | 68.78 | 68.89 | 68.37 | 68.82 | 2,254,613 | +1.00(+1.47%) |
Apr 21, 2017 | 68.13 | 68.21 | 67.66 | 67.82 | 2,091,097 | -0.36(-0.52%) |
Apr 20, 2017 | 67.71 | 68.40 | 67.28 | 68.18 | 2,534,209 | +0.34(+0.50%) |
Apr 19, 2017 | 68.30 | 68.56 | 67.70 | 67.84 | 2,684,084 | -0.48(-0.70%) |
Apr 18, 2017 | 68.73 | 69.00 | 68.16 | 68.32 | 2,923,203 | -1.01(-1.46%) |
Apr 17, 2017 | 68.73 | 69.44 | 68.57 | 69.33 | 1,935,710 | +0.78(+1.14%) |
Apr 13, 2017 | 68.82 | 69.13 | 68.55 | 68.55 | 1,459,261 | -0.33(-0.48%) |
Apr 12, 2017 | 68.55 | 69.01 | 68.14 | 68.88 | 2,426,088 | -0.17(-0.25%) |
Apr 11, 2017 | 69.02 | 69.15 | 68.64 | 69.05 | 1,835,197 | -0.16(-0.23%) |
Apr 10, 2017 | 68.91 | 69.47 | 68.90 | 69.21 | 1,483,218 | +0.21(+0.31%) |
Apr 07, 2017 | 69.21 | 69.32 | 68.86 | 69.00 | 1,444,419 | -0.28(-0.41%) |
Apr 06, 2017 | 69.29 | 69.41 | 68.95 | 69.28 | 1,897,571 | +0.02(+0.02%) |
Apr 05, 2017 | 69.59 | 69.90 | 69.15 | 69.26 | 1,851,667 | -0.18(-0.26%) |
Apr 04, 2017 | 69.30 | 69.58 | 69.24 | 69.44 | 1,965,871 | +0.26(+0.38%) |
Apr 03, 2017 | 69.36 | 69.54 | 68.97 | 69.18 | 2,104,363 | -0.14(-0.21%) |
Mar 31, 2017 | 69.29 | 69.58 | 69.07 | 69.32 | 1,819,898 | -0.13(-0.18%) |
Mar 30, 2017 | 69.16 | 69.61 | 69.04 | 69.45 | 1,362,833 | +0.21(+0.31%) |
Mar 29, 2017 | 69.70 | 69.82 | 69.15 | 69.24 | 1,198,189 | -0.43(-0.61%) |
Mar 28, 2017 | 68.74 | 69.84 | 68.67 | 69.66 | 1,433,005 | +0.68(+0.99%) |
Mar 27, 2017 | 68.37 | 69.18 | 68.11 | 68.98 | 1,678,878 | +0.09(+0.12%) |
Mar 24, 2017 | 69.13 | 69.34 | 68.59 | 68.90 | 1,609,193 | -0.23(-0.33%) |
Mar 23, 2017 | 69.33 | 69.69 | 69.04 | 69.13 | 1,740,605 | -0.10(-0.15%) |
Mar 22, 2017 | 69.41 | 69.60 | 69.18 | 69.23 | 1,962,903 | -0.26(-0.38%) |
Mar 21, 2017 | 70.15 | 70.35 | 69.41 | 69.49 | 2,561,924 | -0.58(-0.83%) |
Mar 20, 2017 | 70.48 | 70.66 | 70.01 | 70.07 | 1,557,587 | -0.41(-0.58%) |
Mar 17, 2017 | 70.52 | 70.68 | 70.27 | 70.48 | 2,722,894 | -0.03(-0.05%) |
Mar 16, 2017 | 70.23 | 70.61 | 70.15 | 70.51 | 2,096,696 | +0.23(+0.33%) |
Mar 15, 2017 | 69.79 | 70.39 | 69.79 | 70.28 | 1,667,897 | +0.37(+0.54%) |
Mar 14, 2017 | 69.80 | 70.01 | 69.61 | 69.91 | 1,689,436 | +0.07(+0.10%) |
Mar 13, 2017 | 69.64 | 69.87 | 69.52 | 69.84 | 1,477,317 | +0.04(+0.06%) |
Mar 10, 2017 | 69.60 | 69.84 | 69.39 | 69.80 | 1,834,597 | +0.41(+0.59%) |
Mar 09, 2017 | 69.18 | 69.44 | 68.96 | 69.39 | 2,008,742 | +0.37(+0.54%) |
Mar 08, 2017 | 69.64 | 69.73 | 68.85 | 69.01 | 1,953,007 | -0.28(-0.41%) |
Mar 07, 2017 | 69.18 | 69.50 | 69.02 | 69.30 | 1,906,553 | +0.10(+0.15%) |
Mar 06, 2017 | 69.32 | 69.54 | 69.02 | 69.19 | 1,947,924 | -0.44(-0.64%) |
Mar 03, 2017 | 69.61 | 69.75 | 69.24 | 69.64 | 2,740,760 | +0.09(+0.13%) |
Mar 02, 2017 | 70.51 | 70.65 | 69.53 | 69.54 | 3,089,589 | -0.80(-1.14%) |
Mar 01, 2017 | 70.20 | 70.46 | 69.84 | 70.34 | 3,199,035 | +0.45(+0.65%) |
Feb 28, 2017 | 69.15 | 70.00 | 68.90 | 69.89 | 2,997,793 | +0.70(+1.01%) |
Feb 27, 2017 | 68.85 | 69.34 | 68.77 | 69.19 | 2,472,416 | +0.37(+0.53%) |
Feb 24, 2017 | 68.21 | 68.83 | 67.96 | 68.83 | 2,319,765 | +0.62(+0.91%) |
Feb 23, 2017 | 68.08 | 68.50 | 68.00 | 68.21 | 3,767,783 | -0.03(-0.04%) |
Feb 22, 2017 | 67.85 | 68.40 | 67.79 | 68.23 | 2,879,859 | -0.03(-0.05%) |
Feb 21, 2017 | 68.21 | 68.42 | 68.00 | 68.27 | 2,877,727 | +0.15(+0.22%) |
Feb 17, 2017 | 68.11 | 68.11 | 68.11 | 0 | -0.30(-0.45%) | |
Feb 16, 2017 | 68.27 | 68.44 | 68.08 | 68.42 | 2,100,983 | +0.08(+0.11%) |
Feb 15, 2017 | 67.74 | 68.35 | 67.39 | 68.34 | 2,149,660 | +0.77(+1.14%) |
Feb 14, 2017 | 67.50 | 67.59 | 66.98 | 67.57 | 2,123,417 | +0.16(+0.24%) |
Feb 13, 2017 | 66.85 | 67.44 | 66.73 | 67.41 | 1,685,811 | +0.62(+0.93%) |
Feb 10, 2017 | 66.51 | 67.16 | 66.16 | 66.79 | 1,933,745 | +0.45(+0.68%) |
Feb 09, 2017 | 66.04 | 66.37 | 65.82 | 66.34 | 2,258,799 | +0.30(+0.46%) |
Feb 08, 2017 | 66.13 | 66.21 | 65.88 | 66.04 | 1,767,477 | -0.11(-0.17%) |
Feb 07, 2017 | 66.47 | 66.62 | 66.11 | 66.15 | 2,084,326 | +0.03(+0.05%) |
Feb 06, 2017 | 65.56 | 66.24 | 65.17 | 66.11 | 2,773,297 | +0.51(+0.77%) |
Feb 03, 2017 | 65.98 | 66.05 | 65.45 | 65.61 | 2,492,180 | +0.07(+0.10%) |
Feb 02, 2017 | 64.98 | 66.15 | 64.68 | 65.54 | 4,585,953 | +1.83(+2.87%) |