Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.61 | 69.66 | 69.55 | 69.65 | 1,352,590 | +0.03(+0.04%) |
Apr 27, 2017 | 69.59 | 69.63 | 69.57 | 69.62 | 1,012,888 | +0.03(+0.04%) |
Apr 26, 2017 | 69.54 | 69.59 | 69.51 | 69.59 | 1,161,319 | +0.06(+0.09%) |
Apr 25, 2017 | 69.56 | 69.59 | 69.52 | 69.53 | 1,056,723 | -0.10(-0.15%) |
Apr 24, 2017 | 69.60 | 69.64 | 69.56 | 69.64 | 1,770,187 | -0.03(-0.05%) |
Apr 21, 2017 | 69.71 | 69.72 | 69.66 | 69.67 | 1,788,718 | +0.03(+0.05%) |
Apr 20, 2017 | 69.68 | 69.69 | 69.64 | 69.64 | 1,933,851 | -0.07(-0.10%) |
Apr 19, 2017 | 69.73 | 69.73 | 69.66 | 69.71 | 939,296 | -0.01(-0.01%) |
Apr 18, 2017 | 69.67 | 69.75 | 69.67 | 69.72 | 1,326,284 | +0.10(+0.15%) |
Apr 17, 2017 | 69.66 | 69.68 | 69.61 | 69.61 | 1,879,494 | +0.02(+0.03%) |
Apr 13, 2017 | 69.62 | 69.64 | 69.56 | 69.59 | 1,004,570 | +0.01(+0.01%) |
Apr 12, 2017 | 69.54 | 69.59 | 69.49 | 69.59 | 1,357,057 | +0.07(+0.10%) |
Apr 11, 2017 | 69.47 | 69.53 | 69.44 | 69.52 | 1,104,703 | +0.10(+0.14%) |
Apr 10, 2017 | 69.39 | 69.43 | 69.38 | 69.42 | 1,403,603 | +0.04(+0.06%) |
Apr 07, 2017 | 69.46 | 69.51 | 69.37 | 69.38 | 1,191,402 | -0.09(-0.13%) |
Apr 06, 2017 | 69.46 | 69.50 | 69.43 | 69.46 | 1,617,191 | +0.00(+0.00%) |
Apr 05, 2017 | 69.48 | 69.40 | 69.46 | 4,443,526 | +0.03(+0.04%) | |
Apr 04, 2017 | 69.47 | 69.48 | 69.43 | 69.44 | 1,306,959 | -0.03(-0.05%) |
Apr 03, 2017 | 69.43 | 69.48 | 69.37 | 69.47 | 1,359,089 | +0.11(+0.16%) |
Mar 31, 2017 | 69.37 | 69.40 | 69.35 | 69.36 | 1,440,413 | +0.03(+0.05%) |
Mar 30, 2017 | 69.31 | 69.35 | 69.31 | 69.33 | 1,318,338 | -0.01(-0.01%) |
Mar 29, 2017 | 69.31 | 69.36 | 69.31 | 69.33 | 1,382,752 | +0.07(+0.10%) |
Mar 28, 2017 | 69.39 | 69.39 | 69.26 | 69.26 | 2,909,522 | -0.07(-0.10%) |
Mar 27, 2017 | 69.35 | 69.39 | 69.33 | 69.33 | 1,723,094 | +0.05(+0.08%) |
Mar 24, 2017 | 69.31 | 69.33 | 69.26 | 69.28 | 4,562,336 | -0.03(-0.04%) |
Mar 23, 2017 | 69.33 | 69.35 | 69.28 | 69.31 | 1,808,858 | -0.02(-0.03%) |
Mar 22, 2017 | 69.34 | 69.36 | 69.30 | 69.33 | 2,010,390 | +0.03(+0.04%) |
Mar 21, 2017 | 69.22 | 69.31 | 69.19 | 69.30 | 1,756,310 | +0.09(+0.12%) |
Mar 20, 2017 | 69.19 | 69.22 | 69.17 | 69.21 | 1,812,139 | +0.04(+0.06%) |
Mar 17, 2017 | 69.16 | 69.18 | 69.13 | 69.17 | 1,200,492 | +0.05(+0.08%) |
Mar 16, 2017 | 69.14 | 69.15 | 69.10 | 69.12 | 1,288,894 | -0.04(-0.06%) |
Mar 15, 2017 | 68.99 | 69.17 | 68.95 | 69.16 | 971,880 | +0.19(+0.28%) |
Mar 14, 2017 | 68.98 | 68.99 | 68.95 | 68.97 | 3,775,338 | -0.03(-0.04%) |
Mar 13, 2017 | 69.01 | 69.02 | 68.97 | 68.99 | 4,507,961 | -0.03(-0.05%) |
Mar 10, 2017 | 69.01 | 69.03 | 68.96 | 69.03 | 1,428,763 | +0.04(+0.06%) |
Mar 09, 2017 | 69.01 | 69.01 | 68.95 | 68.99 | 1,626,528 | -0.05(-0.08%) |
Mar 08, 2017 | 69.02 | 69.04 | 68.99 | 69.04 | 1,630,032 | -0.06(-0.09%) |
Mar 07, 2017 | 69.13 | 69.13 | 69.08 | 69.10 | 1,274,595 | -0.04(-0.06%) |
Mar 06, 2017 | 69.15 | 69.16 | 69.13 | 69.14 | 1,662,496 | -0.01(-0.01%) |
Mar 03, 2017 | 69.13 | 69.15 | 69.06 | 69.15 | 1,425,091 | +0.04(+0.06%) |
Mar 02, 2017 | 69.13 | 69.16 | 69.06 | 69.11 | 1,593,299 | -0.05(-0.08%) |
Mar 01, 2017 | 69.17 | 69.21 | 69.13 | 69.16 | 1,422,662 | -0.13(-0.18%) |
Feb 28, 2017 | 69.38 | 69.39 | 69.29 | 69.29 | 2,281,515 | -0.06(-0.09%) |
Feb 27, 2017 | 69.42 | 69.42 | 69.33 | 69.35 | 2,137,798 | -0.10(-0.15%) |
Feb 24, 2017 | 69.39 | 69.46 | 69.39 | 69.45 | 1,791,312 | +0.11(+0.16%) |
Feb 23, 2017 | 69.33 | 69.36 | 69.31 | 69.34 | 1,586,818 | +0.04(+0.06%) |
Feb 22, 2017 | 69.30 | 69.30 | 69.21 | 69.30 | 2,373,709 | +0.04(+0.06%) |
Feb 21, 2017 | 69.23 | 69.26 | 69.19 | 69.25 | 1,462,312 | +0.00(+0.00%) |
Feb 17, 2017 | 69.25 | 69.25 | 69.25 | 0 | +0.07(+0.10%) | |
Feb 16, 2017 | 69.14 | 69.22 | 69.12 | 69.18 | 2,168,854 | +0.09(+0.13%) |
Feb 15, 2017 | 69.10 | 69.12 | 69.08 | 69.10 | 1,286,945 | -0.05(-0.08%) |
Feb 14, 2017 | 69.23 | 69.23 | 69.10 | 69.15 | 3,091,529 | -0.06(-0.09%) |
Feb 13, 2017 | 69.23 | 69.24 | 69.19 | 69.21 | 1,278,020 | -0.03(-0.04%) |
Feb 10, 2017 | 69.25 | 69.27 | 69.22 | 69.23 | 1,261,236 | -0.04(-0.06%) |
Feb 09, 2017 | 69.34 | 69.34 | 69.26 | 69.28 | 2,105,900 | -0.08(-0.11%) |
Feb 08, 2017 | 69.36 | 69.30 | 69.36 | 1,253,857 | +0.08(+0.11%) | |
Feb 07, 2017 | 69.29 | 69.34 | 69.26 | 69.28 | 1,514,313 | +0.02(+0.03%) |
Feb 06, 2017 | 69.26 | 69.30 | 69.21 | 69.26 | 1,770,767 | +0.12(+0.18%) |
Feb 03, 2017 | 69.23 | 69.24 | 69.13 | 69.14 | 2,139,669 | -0.03(-0.04%) |
Feb 02, 2017 | 69.21 | 69.21 | 69.15 | 69.16 | 1,472,751 | +0.03(+0.05%) |