Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.25 | 68.32 | 68.11 | 68.12 | 98,007 | +0.01(+0.01%) |
Apr 27, 2018 | 68.03 | 68.12 | 67.91 | 68.11 | 116,738 | +0.40(+0.59%) |
Apr 26, 2018 | 67.59 | 67.80 | 67.55 | 67.71 | 145,306 | +0.30(+0.44%) |
Apr 25, 2018 | 67.54 | 67.64 | 67.22 | 67.41 | 112,649 | -0.35(-0.52%) |
Apr 24, 2018 | 68.01 | 68.03 | 67.71 | 67.76 | 91,267 | -0.31(-0.45%) |
Apr 23, 2018 | 68.06 | 68.15 | 67.92 | 68.07 | 112,507 | -0.03(-0.05%) |
Apr 20, 2018 | 68.42 | 68.43 | 68.10 | 68.10 | 95,198 | -0.48(-0.71%) |
Apr 19, 2018 | 68.72 | 68.72 | 68.38 | 68.59 | 141,785 | -0.52(-0.76%) |
Apr 18, 2018 | 69.56 | 69.68 | 69.03 | 69.11 | 105,423 | -0.52(-0.75%) |
Apr 17, 2018 | 69.55 | 69.78 | 69.42 | 69.63 | 123,737 | +0.17(+0.24%) |
Apr 16, 2018 | 69.18 | 69.48 | 69.09 | 69.46 | 73,885 | -0.02(-0.03%) |
Apr 13, 2018 | 69.29 | 69.52 | 69.24 | 69.48 | 102,439 | +0.11(+0.16%) |
Apr 12, 2018 | 69.54 | 69.54 | 69.27 | 69.38 | 87,322 | -0.35(-0.51%) |
Apr 11, 2018 | 69.86 | 70.21 | 69.58 | 69.73 | 97,977 | +0.15(+0.21%) |
Apr 10, 2018 | 69.68 | 69.68 | 69.42 | 69.58 | 133,611 | -0.02(-0.02%) |
Apr 09, 2018 | 69.28 | 69.60 | 69.18 | 69.60 | 151,571 | +0.10(+0.14%) |
Apr 06, 2018 | 69.31 | 69.50 | 69.17 | 69.50 | 107,107 | +0.46(+0.67%) |
Apr 05, 2018 | 69.10 | 69.22 | 68.99 | 69.04 | 146,236 | -0.29(-0.42%) |
Apr 04, 2018 | 69.46 | 69.62 | 69.27 | 69.33 | 158,938 | -0.03(-0.04%) |
Apr 03, 2018 | 69.52 | 69.52 | 69.25 | 69.36 | 616,157 | -0.35(-0.50%) |
Apr 02, 2018 | 69.55 | 69.92 | 69.38 | 69.71 | 166,785 | +0.17(+0.24%) |
Mar 29, 2018 | 69.54 | 69.54 | 69.54 | 0 | +0.38(+0.55%) | |
Mar 28, 2018 | 69.22 | 69.28 | 68.96 | 69.16 | 125,659 | +0.08(+0.12%) |
Mar 27, 2018 | 68.50 | 69.07 | 68.50 | 69.07 | 144,052 | +0.70(+1.03%) |
Mar 26, 2018 | 68.49 | 68.67 | 68.37 | 68.37 | 88,545 | +0.03(+0.04%) |
Mar 23, 2018 | 68.29 | 68.44 | 68.24 | 68.34 | 1,312,984 | -0.23(-0.33%) |
Mar 22, 2018 | 68.66 | 68.96 | 68.41 | 68.57 | 399,087 | +0.31(+0.45%) |
Mar 21, 2018 | 68.22 | 68.35 | 67.92 | 68.26 | 158,375 | -0.15(-0.22%) |
Mar 20, 2018 | 68.34 | 68.47 | 68.33 | 68.41 | 107,387 | -0.20(-0.29%) |
Mar 19, 2018 | 68.54 | 68.84 | 68.54 | 68.61 | 115,982 | -0.20(-0.29%) |
Mar 16, 2018 | 68.75 | 68.90 | 68.70 | 68.81 | 114,706 | -0.18(-0.25%) |
Mar 15, 2018 | 68.96 | 69.07 | 68.85 | 68.99 | 840,151 | +0.13(+0.19%) |
Mar 14, 2018 | 68.61 | 68.99 | 68.61 | 68.86 | 284,732 | +0.37(+0.55%) |
Mar 13, 2018 | 68.46 | 68.54 | 68.28 | 68.48 | 161,958 | +0.21(+0.30%) |
Mar 12, 2018 | 68.21 | 68.35 | 68.15 | 68.28 | 336,346 | +0.21(+0.30%) |
Mar 09, 2018 | 68.20 | 68.25 | 67.99 | 68.07 | 113,928 | -0.36(-0.53%) |
Mar 08, 2018 | 68.31 | 68.63 | 68.31 | 68.43 | 312,405 | +0.22(+0.33%) |
Mar 07, 2018 | 68.49 | 68.15 | 68.21 | 119,883 | -0.16(-0.23%) | |
Mar 06, 2018 | 68.51 | 68.60 | 68.25 | 68.37 | 112,724 | +0.14(+0.20%) |
Mar 05, 2018 | 68.38 | 68.45 | 67.97 | 68.23 | 152,539 | +0.08(+0.11%) |
Mar 02, 2018 | 68.30 | 68.41 | 68.02 | 68.15 | 123,000 | -0.50(-0.72%) |
Mar 01, 2018 | 68.37 | 68.76 | 68.21 | 68.65 | 160,675 | +0.15(+0.21%) |
Feb 28, 2018 | 68.37 | 68.56 | 68.37 | 68.50 | 139,744 | +0.22(+0.32%) |
Feb 27, 2018 | 68.55 | 68.64 | 67.88 | 68.28 | 428,333 | -0.09(-0.13%) |
Feb 26, 2018 | 68.49 | 68.65 | 68.30 | 68.37 | 150,546 | +0.09(+0.13%) |
Feb 23, 2018 | 68.11 | 68.38 | 68.11 | 68.28 | 123,116 | +0.50(+0.74%) |
Feb 22, 2018 | 67.87 | 68.14 | 67.76 | 67.78 | 122,261 | +0.02(+0.03%) |
Feb 21, 2018 | 68.41 | 68.42 | 67.63 | 67.76 | 140,314 | -0.54(-0.79%) |
Feb 20, 2018 | 68.39 | 68.48 | 68.18 | 68.30 | 119,347 | -0.32(-0.47%) |
Feb 16, 2018 | 68.62 | 68.62 | 68.62 | 0 | +0.26(+0.38%) | |
Feb 15, 2018 | 68.26 | 68.63 | 68.26 | 68.36 | 150,306 | +0.34(+0.50%) |
Feb 14, 2018 | 68.18 | 68.36 | 67.92 | 68.02 | 190,508 | -0.40(-0.59%) |
Feb 13, 2018 | 68.37 | 68.48 | 68.19 | 68.42 | 195,324 | +0.05(+0.07%) |
Feb 12, 2018 | 68.44 | 68.76 | 68.26 | 68.37 | 1,172,686 | +0.22(+0.32%) |
Feb 09, 2018 | 68.40 | 68.53 | 68.06 | 68.15 | 457,096 | -0.55(-0.80%) |
Feb 08, 2018 | 68.56 | 68.94 | 68.44 | 68.70 | 256,625 | -0.24(-0.35%) |
Feb 07, 2018 | 69.39 | 69.66 | 68.81 | 68.95 | 356,199 | -0.42(-0.60%) |
Feb 06, 2018 | 69.44 | 69.71 | 69.20 | 69.37 | 1,784,793 | -0.27(-0.39%) |
Feb 05, 2018 | 69.11 | 70.30 | 68.91 | 69.64 | 699,420 | +0.13(+0.19%) |
Feb 02, 2018 | 69.60 | 69.80 | 69.31 | 69.51 | 1,118,533 | -0.50(-0.72%) |