Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 68.60 | 68.74 | 68.52 | 68.71 | 918,498 | +0.05(+0.07%) |
Apr 27, 2017 | 68.57 | 68.73 | 68.56 | 68.67 | 775,402 | +0.05(+0.07%) |
Apr 26, 2017 | 68.47 | 68.62 | 68.42 | 68.62 | 1,504,030 | +0.18(+0.27%) |
Apr 25, 2017 | 68.50 | 68.59 | 68.39 | 68.44 | 1,021,538 | -0.20(-0.30%) |
Apr 24, 2017 | 68.59 | 68.69 | 68.52 | 68.64 | 911,791 | -0.10(-0.15%) |
Apr 21, 2017 | 68.78 | 68.83 | 68.69 | 68.74 | 988,468 | +0.03(+0.05%) |
Apr 20, 2017 | 68.74 | 68.77 | 68.63 | 68.71 | 771,595 | -0.07(-0.10%) |
Apr 19, 2017 | 68.87 | 68.88 | 68.76 | 68.78 | 865,323 | -0.17(-0.24%) |
Apr 18, 2017 | 68.80 | 69.00 | 68.74 | 68.95 | 1,248,805 | +0.32(+0.47%) |
Apr 17, 2017 | 68.79 | 68.79 | 68.57 | 68.63 | 888,956 | -0.07(-0.10%) |
Apr 13, 2017 | 68.66 | 68.77 | 68.53 | 68.70 | 865,795 | +0.13(+0.20%) |
Apr 12, 2017 | 68.44 | 68.57 | 68.36 | 68.56 | 860,584 | +0.18(+0.27%) |
Apr 11, 2017 | 68.31 | 68.44 | 68.26 | 68.38 | 1,090,807 | +0.22(+0.32%) |
Apr 10, 2017 | 68.10 | 68.20 | 68.07 | 68.16 | 1,544,590 | +0.15(+0.22%) |
Apr 07, 2017 | 68.29 | 68.37 | 67.99 | 68.01 | 1,974,194 | -0.23(-0.33%) |
Apr 06, 2017 | 68.24 | 68.27 | 68.10 | 68.24 | 1,445,406 | +0.04(+0.06%) |
Apr 05, 2017 | 68.11 | 68.28 | 68.04 | 68.20 | 1,387,869 | +0.07(+0.10%) |
Apr 04, 2017 | 68.15 | 68.21 | 68.09 | 68.13 | 1,247,732 | -0.07(-0.10%) |
Apr 03, 2017 | 68.01 | 68.20 | 67.96 | 68.20 | 773,998 | +0.28(+0.41%) |
Mar 31, 2017 | 67.91 | 67.94 | 67.86 | 67.92 | 1,414,585 | +0.08(+0.12%) |
Mar 30, 2017 | 67.92 | 67.95 | 67.80 | 67.85 | 879,950 | -0.09(-0.13%) |
Mar 29, 2017 | 67.92 | 67.97 | 67.82 | 67.93 | 1,158,767 | +0.15(+0.22%) |
Mar 28, 2017 | 67.98 | 68.02 | 67.77 | 67.78 | 1,263,688 | -0.14(-0.21%) |
Mar 27, 2017 | 67.93 | 68.01 | 67.86 | 67.92 | 1,573,320 | +0.18(+0.27%) |
Mar 24, 2017 | 67.70 | 67.85 | 67.68 | 67.74 | 842,345 | -0.03(-0.05%) |
Mar 23, 2017 | 67.81 | 67.86 | 67.65 | 67.77 | 902,993 | -0.07(-0.10%) |
Mar 22, 2017 | 67.80 | 67.87 | 67.73 | 67.85 | 786,905 | +0.13(+0.19%) |
Mar 21, 2017 | 67.59 | 67.75 | 67.55 | 67.72 | 996,836 | +0.12(+0.17%) |
Mar 20, 2017 | 67.43 | 67.60 | 67.41 | 67.60 | 746,946 | +0.19(+0.28%) |
Mar 17, 2017 | 67.34 | 67.44 | 67.32 | 67.41 | 757,819 | +0.14(+0.21%) |
Mar 16, 2017 | 67.32 | 67.37 | 67.26 | 67.27 | 1,064,543 | -0.13(-0.19%) |
Mar 15, 2017 | 66.91 | 67.42 | 66.89 | 67.40 | 1,829,471 | +0.55(+0.82%) |
Mar 14, 2017 | 66.84 | 66.92 | 66.80 | 66.85 | 1,387,311 | +0.04(+0.06%) |
Mar 13, 2017 | 66.89 | 66.95 | 66.81 | 66.81 | 813,653 | -0.15(-0.22%) |
Mar 10, 2017 | 66.99 | 67.00 | 66.88 | 66.96 | 1,022,072 | +0.14(+0.21%) |
Mar 09, 2017 | 66.97 | 67.00 | 66.82 | 66.82 | 1,639,568 | -0.30(-0.45%) |
Mar 08, 2017 | 67.08 | 67.17 | 67.05 | 67.11 | 964,168 | -0.21(-0.32%) |
Mar 07, 2017 | 67.44 | 67.47 | 67.31 | 67.33 | 1,326,195 | -0.20(-0.29%) |
Mar 06, 2017 | 67.59 | 67.63 | 67.49 | 67.52 | 1,241,627 | -0.06(-0.09%) |
Mar 03, 2017 | 67.51 | 67.61 | 67.43 | 67.59 | 1,957,397 | +0.06(+0.09%) |
Mar 02, 2017 | 67.54 | 67.59 | 67.44 | 67.52 | 1,514,919 | -0.13(-0.19%) |
Mar 01, 2017 | 67.65 | 67.69 | 67.59 | 67.65 | 1,733,943 | -0.28(-0.41%) |
Feb 28, 2017 | 68.03 | 68.08 | 67.92 | 67.93 | 1,407,813 | -0.01(-0.01%) |
Feb 27, 2017 | 68.08 | 68.11 | 67.94 | 67.94 | 1,357,834 | -0.20(-0.30%) |
Feb 24, 2017 | 68.03 | 68.19 | 67.99 | 68.14 | 1,448,165 | +0.31(+0.46%) |
Feb 23, 2017 | 67.81 | 67.87 | 67.76 | 67.83 | 1,297,438 | +0.18(+0.27%) |
Feb 22, 2017 | 67.69 | 67.72 | 67.48 | 67.65 | 1,551,306 | +0.09(+0.13%) |
Feb 21, 2017 | 67.47 | 67.66 | 67.45 | 67.56 | 1,531,034 | -0.04(-0.06%) |
Feb 17, 2017 | 67.60 | 67.60 | 67.60 | 0 | +0.15(+0.22%) | |
Feb 16, 2017 | 67.29 | 67.47 | 67.27 | 67.45 | 1,368,757 | +0.25(+0.37%) |
Feb 15, 2017 | 67.15 | 67.26 | 67.12 | 67.20 | 1,406,337 | -0.10(-0.15%) |
Feb 14, 2017 | 67.44 | 67.49 | 67.17 | 67.30 | 1,090,988 | -0.14(-0.21%) |
Feb 13, 2017 | 67.40 | 67.48 | 67.36 | 67.44 | 884,375 | -0.06(-0.09%) |
Feb 10, 2017 | 67.40 | 67.54 | 67.37 | 67.51 | 928,913 | +0.00(+0.00%) |
Feb 09, 2017 | 67.69 | 67.76 | 67.50 | 67.51 | 2,112,648 | -0.25(-0.37%) |
Feb 08, 2017 | 67.78 | 67.85 | 67.66 | 67.76 | 1,446,773 | +0.13(+0.20%) |
Feb 07, 2017 | 67.54 | 67.74 | 67.45 | 67.62 | 1,039,695 | +0.09(+0.13%) |
Feb 06, 2017 | 67.53 | 67.58 | 67.38 | 67.54 | 1,002,548 | +0.26(+0.38%) |
Feb 03, 2017 | 67.38 | 67.47 | 67.19 | 67.28 | 1,123,635 | +0.09(+0.13%) |
Feb 02, 2017 | 67.32 | 67.39 | 67.16 | 67.19 | 1,148,340 | +0.05(+0.08%) |