Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.61 | 69.66 | 69.55 | 69.65 | 1,352,605 | +0.03(+0.04%) |
Apr 27, 2017 | 69.59 | 69.63 | 69.57 | 69.62 | 1,012,899 | +0.03(+0.04%) |
Apr 26, 2017 | 69.54 | 69.59 | 69.51 | 69.59 | 1,161,331 | +0.06(+0.09%) |
Apr 25, 2017 | 69.56 | 69.59 | 69.52 | 69.53 | 1,056,735 | -0.10(-0.15%) |
Apr 24, 2017 | 69.60 | 69.64 | 69.56 | 69.64 | 1,770,206 | -0.03(-0.05%) |
Apr 21, 2017 | 69.71 | 69.72 | 69.66 | 69.67 | 1,788,737 | +0.03(+0.05%) |
Apr 20, 2017 | 69.68 | 69.69 | 69.64 | 69.64 | 1,933,872 | -0.07(-0.10%) |
Apr 19, 2017 | 69.72 | 69.72 | 69.66 | 69.71 | 939,306 | -0.01(-0.01%) |
Apr 18, 2017 | 69.67 | 69.75 | 69.67 | 69.72 | 1,326,298 | +0.10(+0.15%) |
Apr 17, 2017 | 69.66 | 69.68 | 69.61 | 69.61 | 1,879,514 | +0.02(+0.03%) |
Apr 13, 2017 | 69.62 | 69.64 | 69.56 | 69.59 | 1,004,581 | +0.01(+0.01%) |
Apr 12, 2017 | 69.54 | 69.59 | 69.49 | 69.59 | 1,357,072 | +0.07(+0.10%) |
Apr 11, 2017 | 69.47 | 69.53 | 69.44 | 69.52 | 1,104,715 | +0.10(+0.14%) |
Apr 10, 2017 | 69.39 | 69.43 | 69.38 | 69.42 | 1,403,618 | +0.04(+0.06%) |
Apr 07, 2017 | 69.46 | 69.51 | 69.37 | 69.38 | 1,191,415 | -0.09(-0.13%) |
Apr 06, 2017 | 69.45 | 69.50 | 69.43 | 69.46 | 1,617,208 | +0.00(+0.00%) |
Apr 05, 2017 | 69.48 | 69.40 | 69.46 | 4,443,573 | +0.03(+0.04%) | |
Apr 04, 2017 | 69.47 | 69.48 | 69.43 | 69.44 | 1,306,973 | -0.03(-0.05%) |
Apr 03, 2017 | 69.43 | 69.48 | 69.37 | 69.47 | 1,359,103 | +0.11(+0.16%) |
Mar 31, 2017 | 69.37 | 69.39 | 69.35 | 69.36 | 1,440,428 | +0.03(+0.05%) |
Mar 30, 2017 | 69.31 | 69.35 | 69.31 | 69.32 | 1,318,352 | -0.01(-0.01%) |
Mar 29, 2017 | 69.31 | 69.36 | 69.31 | 69.33 | 1,382,766 | +0.07(+0.10%) |
Mar 28, 2017 | 69.39 | 69.39 | 69.26 | 69.26 | 2,909,552 | -0.07(-0.10%) |
Mar 27, 2017 | 69.35 | 69.39 | 69.32 | 69.33 | 1,723,112 | +0.05(+0.08%) |
Mar 24, 2017 | 69.31 | 69.33 | 69.26 | 69.28 | 4,562,384 | -0.03(-0.04%) |
Mar 23, 2017 | 69.33 | 69.35 | 69.28 | 69.31 | 1,808,877 | -0.02(-0.03%) |
Mar 22, 2017 | 69.34 | 69.36 | 69.30 | 69.32 | 2,010,411 | +0.03(+0.04%) |
Mar 21, 2017 | 69.22 | 69.31 | 69.19 | 69.30 | 1,756,329 | +0.09(+0.12%) |
Mar 20, 2017 | 69.19 | 69.22 | 69.17 | 69.21 | 1,812,158 | +0.04(+0.06%) |
Mar 17, 2017 | 69.16 | 69.18 | 69.12 | 69.17 | 1,200,505 | +0.05(+0.08%) |
Mar 16, 2017 | 69.14 | 69.15 | 69.10 | 69.12 | 1,288,907 | -0.04(-0.06%) |
Mar 15, 2017 | 68.99 | 69.17 | 68.95 | 69.16 | 971,890 | +0.19(+0.28%) |
Mar 14, 2017 | 68.98 | 68.99 | 68.95 | 68.97 | 3,775,377 | -0.03(-0.04%) |
Mar 13, 2017 | 69.01 | 69.02 | 68.97 | 68.99 | 4,508,008 | -0.03(-0.05%) |
Mar 10, 2017 | 69.01 | 69.03 | 68.96 | 69.03 | 1,428,778 | +0.04(+0.06%) |
Mar 09, 2017 | 69.01 | 69.01 | 68.95 | 68.99 | 1,626,545 | -0.05(-0.08%) |
Mar 08, 2017 | 69.02 | 69.04 | 68.99 | 69.04 | 1,630,049 | -0.06(-0.09%) |
Mar 07, 2017 | 69.12 | 69.13 | 69.08 | 69.10 | 1,274,608 | -0.04(-0.06%) |
Mar 06, 2017 | 69.15 | 69.16 | 69.12 | 69.14 | 1,662,513 | -0.01(-0.01%) |
Mar 03, 2017 | 69.13 | 69.15 | 69.06 | 69.15 | 1,425,106 | +0.04(+0.06%) |
Mar 02, 2017 | 69.13 | 69.16 | 69.06 | 69.11 | 1,593,315 | -0.05(-0.08%) |
Mar 01, 2017 | 69.17 | 69.21 | 69.13 | 69.16 | 1,422,677 | -0.13(-0.18%) |
Feb 28, 2017 | 69.38 | 69.39 | 69.29 | 69.29 | 2,281,539 | -0.06(-0.09%) |
Feb 27, 2017 | 69.42 | 69.42 | 69.33 | 69.35 | 2,137,821 | -0.10(-0.15%) |
Feb 24, 2017 | 69.39 | 69.46 | 69.39 | 69.45 | 1,791,331 | +0.11(+0.16%) |
Feb 23, 2017 | 69.33 | 69.36 | 69.31 | 69.34 | 1,586,835 | +0.04(+0.06%) |
Feb 22, 2017 | 69.30 | 69.30 | 69.21 | 69.29 | 2,373,734 | +0.04(+0.06%) |
Feb 21, 2017 | 69.23 | 69.26 | 69.19 | 69.25 | 1,462,327 | +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 | 2,168,877 | +0.09(+0.13%) |
Feb 15, 2017 | 69.09 | 69.12 | 69.08 | 69.09 | 1,286,958 | -0.05(-0.08%) |
Feb 14, 2017 | 69.23 | 69.23 | 69.10 | 69.15 | 3,091,562 | -0.06(-0.09%) |
Feb 13, 2017 | 69.22 | 69.24 | 69.19 | 69.21 | 1,278,033 | -0.03(-0.04%) |
Feb 10, 2017 | 69.25 | 69.27 | 69.22 | 69.23 | 1,261,250 | -0.04(-0.06%) |
Feb 09, 2017 | 69.34 | 69.34 | 69.26 | 69.28 | 2,105,922 | -0.08(-0.11%) |
Feb 08, 2017 | 69.36 | 69.30 | 69.36 | 1,253,870 | +0.08(+0.11%) | |
Feb 07, 2017 | 69.29 | 69.34 | 69.26 | 69.28 | 1,514,329 | +0.02(+0.02%) |
Feb 06, 2017 | 69.26 | 69.29 | 69.21 | 69.26 | 1,770,786 | +0.12(+0.18%) |
Feb 03, 2017 | 69.22 | 69.24 | 69.13 | 69.14 | 2,139,692 | -0.03(-0.04%) |
Feb 02, 2017 | 69.21 | 69.21 | 69.15 | 69.16 | 1,472,767 | +0.03(+0.05%) |