Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 68.55 | 68.82 | 68.51 | 68.73 | 4,802 | +0.03(+0.05%) |
Apr 27, 2017 | 68.60 | 68.76 | 68.52 | 68.70 | 10,132 | -0.06(-0.09%) |
Apr 26, 2017 | 68.54 | 69.00 | 68.50 | 68.76 | 15,144 | -0.06(-0.09%) |
Apr 25, 2017 | 68.53 | 68.86 | 68.50 | 68.82 | 19,437 | +0.32(+0.47%) |
Apr 24, 2017 | 67.75 | 68.58 | 67.75 | 68.50 | 16,952 | +0.36(+0.53%) |
Apr 21, 2017 | 68.19 | 68.77 | 67.77 | 68.14 | 16,449 | +0.04(+0.06%) |
Apr 20, 2017 | 67.73 | 68.20 | 67.70 | 68.10 | 29,775 | +0.43(+0.63%) |
Apr 19, 2017 | 67.95 | 68.09 | 67.67 | 67.67 | 14,434 | -0.18(-0.27%) |
Apr 18, 2017 | 67.93 | 68.07 | 67.81 | 67.85 | 9,034 | -0.56(-0.82%) |
Apr 17, 2017 | 68.34 | 68.42 | 68.03 | 68.42 | 12,274 | +0.30(+0.44%) |
Apr 13, 2017 | 68.16 | 68.29 | 68.12 | 68.12 | 12,823 | -0.18(-0.26%) |
Apr 12, 2017 | 68.10 | 68.92 | 68.10 | 68.30 | 80,502 | -0.12(-0.18%) |
Apr 11, 2017 | 68.47 | 68.57 | 68.33 | 68.42 | 22,365 | +0.24(+0.35%) |
Apr 10, 2017 | 68.46 | 68.69 | 68.17 | 68.18 | 16,264 | -0.28(-0.41%) |
Apr 07, 2017 | 68.28 | 68.49 | 68.27 | 68.46 | 15,096 | +0.08(+0.12%) |
Apr 06, 2017 | 68.27 | 68.60 | 68.27 | 68.38 | 9,598 | +0.11(+0.16%) |
Apr 05, 2017 | 68.27 | 68.56 | 68.27 | 68.27 | 16,736 | -0.16(-0.23%) |
Apr 04, 2017 | 68.55 | 69.00 | 68.43 | 68.43 | 9,894 | +0.14(+0.21%) |
Apr 03, 2017 | 68.30 | 68.52 | 68.27 | 68.29 | 18,410 | -0.41(-0.60%) |
Mar 31, 2017 | 69.00 | 69.00 | 68.60 | 68.70 | 14,682 | +0.07(+0.10%) |
Mar 30, 2017 | 68.48 | 69.13 | 68.40 | 68.63 | 34,016 | +0.23(+0.34%) |
Mar 29, 2017 | 68.25 | 68.53 | 68.11 | 68.40 | 9,698 | +0.11(+0.16%) |
Mar 28, 2017 | 67.72 | 68.47 | 67.72 | 68.29 | 33,007 | +0.44(+0.65%) |
Mar 27, 2017 | 67.65 | 68.06 | 67.64 | 67.85 | 10,809 | -0.10(-0.15%) |
Mar 24, 2017 | 67.60 | 68.04 | 67.60 | 67.95 | 21,693 | +0.16(+0.24%) |
Mar 23, 2017 | 67.88 | 67.93 | 67.69 | 67.79 | 23,127 | +0.01(+0.01%) |
Mar 22, 2017 | 67.91 | 67.91 | 67.66 | 67.78 | 22,826 | -0.43(-0.63%) |
Mar 21, 2017 | 68.53 | 68.53 | 68.14 | 68.21 | 36,188 | -0.28(-0.40%) |
Mar 20, 2017 | 68.80 | 69.28 | 68.49 | 68.49 | 18,431 | -0.32(-0.46%) |
Mar 17, 2017 | 68.97 | 69.00 | 68.70 | 68.80 | 13,426 | -0.20(-0.28%) |
Mar 16, 2017 | 68.82 | 69.00 | 68.75 | 69.00 | 19,142 | +0.31(+0.45%) |
Mar 15, 2017 | 68.26 | 68.71 | 68.15 | 68.69 | 50,452 | +0.35(+0.51%) |
Mar 14, 2017 | 68.52 | 68.64 | 68.33 | 68.34 | 15,647 | -0.68(-0.99%) |
Mar 13, 2017 | 69.08 | 69.13 | 68.62 | 69.02 | 20,250 | +0.26(+0.38%) |
Mar 10, 2017 | 69.07 | 69.26 | 68.61 | 68.76 | 29,610 | -0.12(-0.17%) |
Mar 09, 2017 | 69.04 | 69.10 | 68.50 | 68.88 | 23,734 | -0.46(-0.66%) |
Mar 08, 2017 | 69.35 | 69.35 | 69.00 | 69.34 | 20,492 | -0.06(-0.09%) |
Mar 07, 2017 | 69.60 | 69.61 | 69.21 | 69.40 | 22,386 | -0.47(-0.67%) |
Mar 06, 2017 | 70.05 | 70.10 | 69.65 | 69.87 | 62,483 | -0.09(-0.13%) |
Mar 03, 2017 | 69.99 | 70.18 | 69.92 | 69.96 | 19,690 | +0.03(+0.05%) |
Mar 02, 2017 | 69.94 | 70.00 | 69.79 | 69.92 | 15,817 | +0.02(+0.02%) |
Mar 01, 2017 | 70.09 | 70.09 | 69.65 | 69.91 | 17,119 | +0.38(+0.55%) |
Feb 28, 2017 | 69.60 | 69.80 | 69.00 | 69.53 | 12,234 | -0.01(-0.01%) |
Feb 27, 2017 | 69.65 | 69.65 | 69.33 | 69.54 | 12,560 | -0.03(-0.05%) |
Feb 24, 2017 | 69.68 | 69.68 | 69.39 | 69.57 | 5,407 | -0.11(-0.15%) |
Feb 23, 2017 | 69.68 | 69.69 | 69.51 | 69.68 | 17,375 | +0.05(+0.07%) |
Feb 22, 2017 | 69.47 | 69.67 | 69.25 | 69.63 | 47,554 | +0.13(+0.19%) |
Feb 21, 2017 | 69.48 | 69.50 | 69.10 | 69.50 | 9,119 | +0.07(+0.10%) |
Feb 17, 2017 | 69.43 | 69.43 | 69.43 | 0 | +0.14(+0.19%) | |
Feb 16, 2017 | 69.45 | 69.48 | 69.25 | 69.30 | 23,658 | -0.03(-0.05%) |
Feb 15, 2017 | 69.30 | 69.50 | 69.23 | 69.33 | 22,266 | -0.09(-0.13%) |
Feb 14, 2017 | 69.32 | 69.50 | 69.30 | 69.42 | 7,925 | +0.12(+0.17%) |
Feb 13, 2017 | 69.35 | 69.35 | 69.17 | 69.30 | 22,727 | +0.19(+0.27%) |
Feb 10, 2017 | 69.16 | 69.24 | 69.05 | 69.11 | 14,300 | +0.01(+0.01%) |
Feb 09, 2017 | 68.98 | 69.10 | 68.87 | 69.10 | 9,833 | +0.03(+0.05%) |
Feb 08, 2017 | 69.26 | 69.42 | 68.87 | 69.06 | 20,692 | -0.14(-0.21%) |
Feb 07, 2017 | 69.16 | 69.32 | 69.07 | 69.21 | 58,559 | -0.13(-0.18%) |
Feb 06, 2017 | 69.22 | 69.34 | 69.22 | 69.34 | 17,448 | +0.06(+0.08%) |
Feb 03, 2017 | 69.10 | 69.28 | 68.95 | 69.28 | 13,598 | +0.24(+0.35%) |
Feb 02, 2017 | 69.00 | 69.09 | 68.81 | 69.04 | 6,137 | +0.01(+0.01%) |