Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 68.90 | 69.19 | 68.69 | 68.93 | 1,830,104 | -0.13(-0.18%) |
Mar 30, 2017 | 68.77 | 69.22 | 68.66 | 69.06 | 1,370,475 | +0.21(+0.31%) |
Mar 29, 2017 | 69.31 | 69.43 | 68.77 | 68.85 | 1,204,908 | -0.42(-0.61%) |
Mar 28, 2017 | 68.36 | 69.45 | 68.29 | 69.27 | 1,441,041 | +0.68(+0.99%) |
Mar 27, 2017 | 67.99 | 68.79 | 67.73 | 68.60 | 1,688,293 | +0.08(+0.12%) |
Mar 24, 2017 | 68.75 | 68.95 | 68.21 | 68.51 | 1,618,217 | -0.23(-0.33%) |
Mar 23, 2017 | 68.94 | 69.30 | 68.66 | 68.74 | 1,750,366 | -0.10(-0.15%) |
Mar 22, 2017 | 69.02 | 69.21 | 68.80 | 68.84 | 1,973,910 | -0.26(-0.38%) |
Mar 21, 2017 | 69.75 | 69.96 | 69.02 | 69.10 | 2,576,290 | -0.58(-0.83%) |
Mar 20, 2017 | 70.08 | 70.26 | 69.62 | 69.68 | 1,566,322 | -0.41(-0.58%) |
Mar 17, 2017 | 70.13 | 70.29 | 69.87 | 70.08 | 2,738,163 | -0.03(-0.05%) |
Mar 16, 2017 | 69.84 | 70.21 | 69.75 | 70.12 | 2,108,454 | +0.23(+0.33%) |
Mar 15, 2017 | 69.40 | 70.00 | 69.40 | 69.89 | 1,677,250 | +0.37(+0.54%) |
Mar 14, 2017 | 69.41 | 69.62 | 69.22 | 69.52 | 1,698,910 | +0.07(+0.10%) |
Mar 13, 2017 | 69.26 | 69.48 | 69.13 | 69.45 | 1,485,602 | +0.04(+0.06%) |
Mar 10, 2017 | 69.21 | 69.45 | 69.00 | 69.41 | 1,844,885 | +0.41(+0.59%) |
Mar 09, 2017 | 68.79 | 69.05 | 68.58 | 69.00 | 2,020,006 | +0.37(+0.54%) |
Mar 08, 2017 | 69.26 | 69.34 | 68.47 | 68.63 | 1,963,959 | -0.28(-0.41%) |
Mar 07, 2017 | 68.79 | 69.11 | 68.64 | 68.91 | 1,917,244 | +0.10(+0.15%) |
Mar 06, 2017 | 68.93 | 69.15 | 68.64 | 68.81 | 1,958,847 | -0.44(-0.64%) |
Mar 03, 2017 | 69.22 | 69.37 | 68.86 | 69.25 | 2,756,129 | +0.09(+0.13%) |
Mar 02, 2017 | 70.12 | 70.25 | 69.15 | 69.15 | 3,106,915 | -0.80(-1.14%) |
Mar 01, 2017 | 69.81 | 70.07 | 69.45 | 69.95 | 3,216,974 | +0.45(+0.65%) |
Feb 28, 2017 | 68.77 | 69.61 | 68.52 | 69.50 | 3,014,604 | +0.69(+1.01%) |
Feb 27, 2017 | 68.47 | 68.95 | 68.38 | 68.81 | 2,486,281 | +0.36(+0.53%) |
Feb 24, 2017 | 67.83 | 68.44 | 67.58 | 68.44 | 2,332,774 | +0.62(+0.91%) |
Feb 23, 2017 | 67.70 | 68.12 | 67.62 | 67.83 | 3,788,912 | -0.03(-0.04%) |
Feb 22, 2017 | 67.47 | 68.02 | 67.41 | 67.85 | 2,896,008 | -0.03(-0.05%) |
Feb 21, 2017 | 67.83 | 68.04 | 67.62 | 67.89 | 2,893,864 | +0.15(+0.22%) |
Feb 17, 2017 | 67.73 | 67.73 | 67.73 | 0 | -0.30(-0.45%) | |
Feb 16, 2017 | 67.89 | 68.05 | 67.70 | 68.04 | 2,112,765 | +0.08(+0.11%) |
Feb 15, 2017 | 67.36 | 67.97 | 67.02 | 67.96 | 2,161,715 | +0.77(+1.14%) |
Feb 14, 2017 | 67.13 | 67.21 | 66.61 | 67.19 | 2,135,324 | +0.16(+0.24%) |
Feb 13, 2017 | 66.48 | 67.06 | 66.36 | 67.03 | 1,695,265 | +0.61(+0.93%) |
Feb 10, 2017 | 66.14 | 66.78 | 65.79 | 66.42 | 1,944,589 | +0.45(+0.68%) |
Feb 09, 2017 | 65.67 | 66.00 | 65.45 | 65.97 | 2,271,465 | +0.30(+0.46%) |
Feb 08, 2017 | 65.76 | 65.84 | 65.51 | 65.67 | 1,777,388 | -0.11(-0.17%) |
Feb 07, 2017 | 66.10 | 66.25 | 65.74 | 65.78 | 2,096,015 | +0.03(+0.05%) |
Feb 06, 2017 | 65.20 | 65.87 | 64.81 | 65.75 | 2,788,849 | +0.51(+0.77%) |
Feb 03, 2017 | 65.61 | 65.68 | 65.08 | 65.24 | 2,506,156 | +0.07(+0.10%) |
Feb 02, 2017 | 64.62 | 65.78 | 64.31 | 65.17 | 4,611,669 | +1.82(+2.87%) |
Feb 01, 2017 | 63.63 | 63.97 | 63.15 | 63.35 | 2,864,049 | +0.03(+0.04%) |
Jan 31, 2017 | 63.38 | 63.64 | 62.93 | 63.33 | 2,424,953 | -0.34(-0.53%) |
Jan 30, 2017 | 63.57 | 63.72 | 63.26 | 63.67 | 2,075,979 | +0.02(+0.03%) |
Jan 27, 2017 | 63.40 | 63.83 | 63.34 | 63.65 | 1,514,742 | -0.19(-0.29%) |
Jan 26, 2017 | 63.51 | 63.87 | 63.33 | 63.83 | 1,870,513 | +0.35(+0.56%) |
Jan 25, 2017 | 62.96 | 63.60 | 62.93 | 63.48 | 2,100,946 | +0.77(+1.24%) |
Jan 24, 2017 | 62.51 | 62.87 | 62.29 | 62.71 | 1,277,252 | +0.27(+0.43%) |
Jan 23, 2017 | 62.81 | 62.86 | 62.28 | 62.44 | 1,463,975 | -0.33(-0.52%) |
Jan 20, 2017 | 62.62 | 63.12 | 62.62 | 62.77 | 1,815,149 | +0.27(+0.43%) |
Jan 19, 2017 | 62.87 | 62.97 | 62.23 | 62.50 | 1,522,664 | -0.25(-0.40%) |
Jan 18, 2017 | 62.31 | 63.01 | 62.24 | 62.75 | 2,132,633 | +0.56(+0.91%) |
Jan 17, 2017 | 61.98 | 62.22 | 61.80 | 62.18 | 1,402,178 | -0.03(-0.05%) |
Jan 13, 2017 | 62.22 | 62.22 | 62.22 | 0 | +0.18(+0.28%) | |
Jan 12, 2017 | 61.94 | 62.13 | 61.58 | 62.04 | 1,318,836 | -0.22(-0.35%) |
Jan 11, 2017 | 62.26 | 62.53 | 61.97 | 62.26 | 2,064,656 | +0.16(+0.26%) |
Jan 10, 2017 | 61.70 | 62.56 | 61.69 | 62.10 | 2,790,894 | +0.56(+0.90%) |
Jan 09, 2017 | 62.27 | 62.35 | 61.50 | 61.54 | 2,140,312 | -0.89(-1.43%) |
Jan 06, 2017 | 62.04 | 62.69 | 61.87 | 62.44 | 1,917,673 | +0.10(+0.16%) |
Jan 05, 2017 | 62.46 | 62.68 | 62.14 | 62.34 | 2,068,507 | -0.29(-0.46%) |
Jan 04, 2017 | 62.63 | 63.11 | 62.49 | 62.62 | 2,313,893 | +0.17(+0.27%) |