Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.94 | 68.00 | 67.80 | 67.80 | 98,459 | +0.01(+0.01%) |
Apr 27, 2018 | 67.72 | 67.81 | 67.60 | 67.80 | 117,277 | +0.40(+0.59%) |
Apr 26, 2018 | 67.28 | 67.49 | 67.24 | 67.40 | 145,976 | +0.30(+0.44%) |
Apr 25, 2018 | 67.23 | 67.33 | 66.92 | 67.10 | 113,169 | -0.35(-0.52%) |
Apr 24, 2018 | 67.70 | 67.72 | 67.40 | 67.45 | 91,688 | -0.31(-0.45%) |
Apr 23, 2018 | 67.75 | 67.83 | 67.61 | 67.76 | 113,026 | -0.03(-0.05%) |
Apr 20, 2018 | 68.10 | 68.12 | 67.79 | 67.79 | 95,638 | -0.48(-0.71%) |
Apr 19, 2018 | 68.40 | 68.40 | 68.06 | 68.27 | 142,439 | -0.52(-0.76%) |
Apr 18, 2018 | 69.24 | 69.36 | 68.71 | 68.79 | 105,909 | -0.52(-0.75%) |
Apr 17, 2018 | 69.23 | 69.46 | 69.10 | 69.31 | 124,308 | +0.17(+0.24%) |
Apr 16, 2018 | 68.86 | 69.17 | 68.78 | 69.14 | 74,226 | -0.02(-0.03%) |
Apr 13, 2018 | 68.97 | 69.20 | 68.92 | 69.17 | 102,911 | +0.11(+0.16%) |
Apr 12, 2018 | 69.22 | 69.22 | 68.95 | 69.06 | 87,725 | -0.35(-0.51%) |
Apr 11, 2018 | 69.54 | 69.88 | 69.26 | 69.41 | 98,429 | +0.15(+0.21%) |
Apr 10, 2018 | 69.36 | 69.36 | 69.10 | 69.26 | 134,227 | -0.02(-0.02%) |
Apr 09, 2018 | 68.97 | 69.28 | 68.86 | 69.28 | 152,271 | +0.10(+0.14%) |
Apr 06, 2018 | 68.99 | 69.18 | 68.85 | 69.18 | 107,601 | +0.46(+0.67%) |
Apr 05, 2018 | 68.78 | 68.91 | 68.68 | 68.72 | 146,910 | -0.29(-0.42%) |
Apr 04, 2018 | 69.14 | 69.30 | 68.95 | 69.01 | 159,671 | -0.03(-0.04%) |
Apr 03, 2018 | 69.20 | 69.20 | 68.94 | 69.04 | 619,000 | -0.34(-0.50%) |
Apr 02, 2018 | 69.23 | 69.60 | 69.07 | 69.39 | 167,555 | +0.17(+0.24%) |
Mar 29, 2018 | 69.22 | 69.22 | 69.22 | 0 | +0.38(+0.55%) | |
Mar 28, 2018 | 68.90 | 68.96 | 68.65 | 68.84 | 126,238 | +0.08(+0.12%) |
Mar 27, 2018 | 68.18 | 68.75 | 68.18 | 68.75 | 144,716 | +0.70(+1.03%) |
Mar 26, 2018 | 68.18 | 68.36 | 68.05 | 68.05 | 88,953 | +0.03(+0.04%) |
Mar 23, 2018 | 67.98 | 68.13 | 67.93 | 68.02 | 1,319,037 | -0.23(-0.33%) |
Mar 22, 2018 | 68.34 | 68.65 | 68.10 | 68.25 | 400,927 | +0.30(+0.45%) |
Mar 21, 2018 | 67.91 | 68.04 | 67.60 | 67.95 | 159,105 | -0.15(-0.22%) |
Mar 20, 2018 | 68.03 | 68.15 | 68.02 | 68.10 | 107,882 | -0.20(-0.29%) |
Mar 19, 2018 | 68.23 | 68.53 | 68.23 | 68.30 | 116,516 | -0.20(-0.29%) |
Mar 16, 2018 | 68.43 | 68.59 | 68.38 | 68.50 | 115,235 | -0.18(-0.26%) |
Mar 15, 2018 | 68.64 | 68.75 | 68.54 | 68.67 | 844,024 | +0.13(+0.19%) |
Mar 14, 2018 | 68.30 | 68.68 | 68.30 | 68.54 | 286,045 | +0.37(+0.55%) |
Mar 13, 2018 | 68.15 | 68.23 | 67.97 | 68.17 | 162,705 | +0.21(+0.30%) |
Mar 12, 2018 | 67.89 | 68.04 | 67.84 | 67.96 | 337,897 | +0.21(+0.30%) |
Mar 09, 2018 | 67.89 | 67.93 | 67.68 | 67.76 | 114,453 | -0.36(-0.53%) |
Mar 08, 2018 | 68.00 | 68.31 | 68.00 | 68.11 | 313,845 | +0.22(+0.33%) |
Mar 07, 2018 | 68.18 | 67.83 | 67.89 | 120,436 | -0.16(-0.23%) | |
Mar 06, 2018 | 68.19 | 68.28 | 67.94 | 68.05 | 113,244 | +0.14(+0.20%) |
Mar 05, 2018 | 68.07 | 68.14 | 67.66 | 67.92 | 153,242 | +0.08(+0.11%) |
Mar 02, 2018 | 67.99 | 68.10 | 67.70 | 67.84 | 123,567 | -0.49(-0.72%) |
Mar 01, 2018 | 68.05 | 68.44 | 67.90 | 68.34 | 161,415 | +0.15(+0.21%) |
Feb 28, 2018 | 68.06 | 68.25 | 68.05 | 68.19 | 140,388 | +0.22(+0.32%) |
Feb 27, 2018 | 68.23 | 68.33 | 67.57 | 67.97 | 430,308 | -0.09(-0.13%) |
Feb 26, 2018 | 68.17 | 68.33 | 67.99 | 68.06 | 151,240 | +0.09(+0.13%) |
Feb 23, 2018 | 67.80 | 68.07 | 67.80 | 67.97 | 123,684 | +0.50(+0.74%) |
Feb 22, 2018 | 67.56 | 67.83 | 67.45 | 67.47 | 122,825 | +0.02(+0.03%) |
Feb 21, 2018 | 68.10 | 68.10 | 67.32 | 67.45 | 140,961 | -0.54(-0.79%) |
Feb 20, 2018 | 68.08 | 68.17 | 67.87 | 67.98 | 119,898 | -0.32(-0.47%) |
Feb 16, 2018 | 68.30 | 68.30 | 68.30 | 0 | +0.26(+0.38%) | |
Feb 15, 2018 | 67.95 | 68.31 | 67.95 | 68.05 | 150,999 | +0.34(+0.50%) |
Feb 14, 2018 | 67.87 | 68.05 | 67.60 | 67.70 | 191,387 | -0.40(-0.59%) |
Feb 13, 2018 | 68.06 | 68.17 | 67.88 | 68.11 | 196,224 | +0.05(+0.07%) |
Feb 12, 2018 | 68.13 | 68.45 | 67.95 | 68.06 | 1,178,093 | +0.22(+0.32%) |
Feb 09, 2018 | 68.09 | 68.22 | 67.75 | 67.84 | 459,203 | -0.55(-0.80%) |
Feb 08, 2018 | 68.25 | 68.62 | 68.13 | 68.39 | 257,808 | -0.24(-0.35%) |
Feb 07, 2018 | 69.07 | 69.34 | 68.49 | 68.63 | 357,842 | -0.42(-0.60%) |
Feb 06, 2018 | 69.12 | 69.39 | 68.88 | 69.05 | 1,793,022 | -0.27(-0.39%) |
Feb 05, 2018 | 68.80 | 69.98 | 68.59 | 69.32 | 702,645 | +0.13(+0.19%) |
Feb 02, 2018 | 69.28 | 69.48 | 68.99 | 69.19 | 1,123,690 | -0.50(-0.72%) |