Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.27 | 69.35 | 68.78 | 68.80 | 1,250,740 | -0.58(-0.84%) |
Apr 27, 2017 | 69.26 | 69.60 | 69.05 | 69.39 | 1,374,385 | +0.15(+0.22%) |
Apr 26, 2017 | 68.68 | 69.84 | 68.51 | 69.23 | 3,403,536 | +0.49(+0.71%) |
Apr 25, 2017 | 68.35 | 68.88 | 68.35 | 68.74 | 2,005,233 | +0.27(+0.40%) |
Apr 24, 2017 | 68.44 | 68.54 | 68.02 | 68.47 | 2,266,017 | +0.99(+1.47%) |
Apr 21, 2017 | 67.79 | 67.87 | 67.32 | 67.48 | 2,101,675 | -0.36(-0.52%) |
Apr 20, 2017 | 67.37 | 68.06 | 66.94 | 67.84 | 2,547,028 | +0.34(+0.50%) |
Apr 19, 2017 | 67.96 | 68.21 | 67.36 | 67.50 | 2,697,662 | -0.47(-0.70%) |
Apr 18, 2017 | 68.38 | 68.65 | 67.81 | 67.97 | 2,937,990 | -1.01(-1.46%) |
Apr 17, 2017 | 68.39 | 69.09 | 68.23 | 68.98 | 1,945,501 | +0.78(+1.14%) |
Apr 13, 2017 | 68.47 | 68.78 | 68.20 | 68.20 | 1,466,642 | -0.33(-0.48%) |
Apr 12, 2017 | 68.20 | 68.66 | 67.80 | 68.53 | 2,438,360 | -0.17(-0.25%) |
Apr 11, 2017 | 68.68 | 68.80 | 68.29 | 68.70 | 1,844,480 | -0.16(-0.23%) |
Apr 10, 2017 | 68.57 | 69.12 | 68.56 | 68.86 | 1,490,721 | +0.21(+0.31%) |
Apr 07, 2017 | 68.86 | 68.97 | 68.51 | 68.65 | 1,451,726 | -0.28(-0.41%) |
Apr 06, 2017 | 68.94 | 69.06 | 68.60 | 68.93 | 1,907,170 | +0.02(+0.02%) |
Apr 05, 2017 | 69.24 | 69.55 | 68.80 | 68.91 | 1,861,034 | -0.18(-0.26%) |
Apr 04, 2017 | 68.95 | 69.23 | 68.90 | 69.09 | 1,975,815 | +0.26(+0.38%) |
Apr 03, 2017 | 69.01 | 69.19 | 68.62 | 68.83 | 2,115,008 | -0.14(-0.21%) |
Mar 31, 2017 | 68.94 | 69.23 | 68.73 | 68.97 | 1,829,104 | -0.13(-0.18%) |
Mar 30, 2017 | 68.81 | 69.26 | 68.69 | 69.10 | 1,369,726 | +0.21(+0.31%) |
Mar 29, 2017 | 69.35 | 69.47 | 68.80 | 68.89 | 1,204,250 | -0.42(-0.61%) |
Mar 28, 2017 | 68.40 | 69.49 | 68.33 | 69.31 | 1,440,254 | +0.68(+0.99%) |
Mar 27, 2017 | 68.02 | 68.83 | 67.77 | 68.63 | 1,687,370 | +0.08(+0.12%) |
Mar 24, 2017 | 68.79 | 68.99 | 68.24 | 68.55 | 1,617,333 | -0.23(-0.33%) |
Mar 23, 2017 | 68.98 | 69.34 | 68.69 | 68.78 | 1,749,410 | -0.10(-0.15%) |
Mar 22, 2017 | 69.06 | 69.25 | 68.84 | 68.88 | 1,972,832 | -0.26(-0.38%) |
Mar 21, 2017 | 69.79 | 70.00 | 69.06 | 69.14 | 2,574,883 | -0.58(-0.83%) |
Mar 20, 2017 | 70.12 | 70.30 | 69.66 | 69.72 | 1,565,466 | -0.41(-0.58%) |
Mar 17, 2017 | 70.17 | 70.33 | 69.91 | 70.12 | 2,736,668 | -0.03(-0.05%) |
Mar 16, 2017 | 69.88 | 70.25 | 69.79 | 70.16 | 2,107,302 | +0.23(+0.33%) |
Mar 15, 2017 | 69.44 | 70.04 | 69.44 | 69.93 | 1,676,334 | +0.37(+0.54%) |
Mar 14, 2017 | 69.45 | 69.66 | 69.26 | 69.56 | 1,697,981 | +0.07(+0.10%) |
Mar 13, 2017 | 69.29 | 69.51 | 69.17 | 69.49 | 1,484,790 | +0.04(+0.06%) |
Mar 10, 2017 | 69.25 | 69.49 | 69.04 | 69.45 | 1,843,877 | +0.41(+0.59%) |
Mar 09, 2017 | 68.83 | 69.09 | 68.62 | 69.04 | 2,018,903 | +0.37(+0.54%) |
Mar 08, 2017 | 69.29 | 69.38 | 68.51 | 68.67 | 1,962,886 | -0.28(-0.41%) |
Mar 07, 2017 | 68.83 | 69.15 | 68.68 | 68.95 | 1,916,197 | +0.10(+0.15%) |
Mar 06, 2017 | 68.97 | 69.19 | 68.68 | 68.84 | 1,957,777 | -0.44(-0.64%) |
Mar 03, 2017 | 69.26 | 69.40 | 68.90 | 69.29 | 2,754,624 | +0.09(+0.13%) |
Mar 02, 2017 | 70.16 | 70.29 | 69.18 | 69.19 | 3,105,217 | -0.80(-1.14%) |
Mar 01, 2017 | 69.84 | 70.11 | 69.49 | 69.99 | 3,215,217 | +0.45(+0.65%) |
Feb 28, 2017 | 68.80 | 69.64 | 68.56 | 69.54 | 3,012,957 | +0.69(+1.01%) |
Feb 27, 2017 | 68.51 | 68.99 | 68.42 | 68.84 | 2,484,923 | +0.36(+0.53%) |
Feb 24, 2017 | 67.86 | 68.48 | 67.62 | 68.48 | 2,331,500 | +0.62(+0.91%) |
Feb 23, 2017 | 67.74 | 68.16 | 67.66 | 67.86 | 3,786,842 | -0.03(-0.04%) |
Feb 22, 2017 | 67.51 | 68.06 | 67.45 | 67.89 | 2,894,426 | -0.03(-0.05%) |
Feb 21, 2017 | 67.87 | 68.07 | 67.66 | 67.92 | 2,892,284 | +0.15(+0.22%) |
Feb 17, 2017 | 67.77 | 67.77 | 67.77 | 0 | -0.30(-0.45%) | |
Feb 16, 2017 | 67.92 | 68.09 | 67.74 | 68.07 | 2,111,610 | +0.08(+0.11%) |
Feb 15, 2017 | 67.40 | 68.01 | 67.05 | 68.00 | 2,160,534 | +0.77(+1.14%) |
Feb 14, 2017 | 67.16 | 67.25 | 66.64 | 67.23 | 2,134,158 | +0.16(+0.24%) |
Feb 13, 2017 | 66.52 | 67.10 | 66.40 | 67.07 | 1,694,339 | +0.62(+0.93%) |
Feb 10, 2017 | 66.18 | 66.82 | 65.82 | 66.46 | 1,943,527 | +0.45(+0.68%) |
Feb 09, 2017 | 65.71 | 66.04 | 65.49 | 66.01 | 2,270,225 | +0.30(+0.46%) |
Feb 08, 2017 | 65.80 | 65.87 | 65.55 | 65.71 | 1,776,418 | -0.11(-0.17%) |
Feb 07, 2017 | 66.14 | 66.29 | 65.77 | 65.82 | 2,094,870 | +0.03(+0.05%) |
Feb 06, 2017 | 65.23 | 65.90 | 64.85 | 65.78 | 2,787,326 | +0.51(+0.77%) |
Feb 03, 2017 | 65.65 | 65.71 | 65.12 | 65.28 | 2,504,787 | +0.07(+0.10%) |
Feb 02, 2017 | 64.65 | 65.82 | 64.35 | 65.21 | 4,609,150 | +1.82(+2.87%) |