Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.61 | 68.68 | 68.49 | 68.59 | 1,220,867 | +0.02(+0.02%) |
May 30, 2018 | 68.74 | 68.76 | 68.55 | 68.58 | 2,287,453 | -0.31(-0.45%) |
May 29, 2018 | 68.55 | 69.02 | 68.52 | 68.89 | 1,465,086 | +0.39(+0.57%) |
May 25, 2018 | 68.49 | 68.49 | 68.49 | 0 | +0.17(+0.25%) | |
May 24, 2018 | 68.29 | 68.41 | 68.27 | 68.32 | 1,068,831 | +0.15(+0.22%) |
May 23, 2018 | 68.05 | 68.22 | 68.03 | 68.17 | 996,370 | +0.25(+0.37%) |
May 22, 2018 | 67.99 | 67.99 | 67.88 | 67.92 | 1,133,523 | -0.02(-0.02%) |
May 21, 2018 | 67.87 | 67.95 | 67.83 | 67.94 | 773,965 | +0.03(+0.05%) |
May 18, 2018 | 67.77 | 67.94 | 67.77 | 67.91 | 628,566 | +0.20(+0.29%) |
May 17, 2018 | 67.76 | 67.78 | 67.69 | 67.71 | 1,503,522 | -0.02(-0.04%) |
May 16, 2018 | 67.81 | 67.86 | 67.73 | 67.73 | 1,342,821 | -0.07(-0.10%) |
May 15, 2018 | 67.95 | 67.95 | 67.70 | 67.80 | 1,183,951 | -0.35(-0.52%) |
May 14, 2018 | 68.21 | 68.22 | 68.13 | 68.15 | 1,084,378 | -0.09(-0.13%) |
May 11, 2018 | 68.24 | 68.27 | 68.18 | 68.24 | 823,333 | +0.04(+0.06%) |
May 10, 2018 | 68.17 | 68.25 | 68.17 | 68.20 | 905,810 | +0.17(+0.25%) |
May 09, 2018 | 67.99 | 68.06 | 67.95 | 68.03 | 964,082 | -0.03(-0.05%) |
May 08, 2018 | 68.04 | 68.13 | 68.00 | 68.06 | 1,484,714 | -0.09(-0.13%) |
May 07, 2018 | 68.17 | 68.18 | 68.13 | 68.15 | 1,197,375 | -0.01(-0.01%) |
May 04, 2018 | 68.22 | 68.22 | 68.08 | 68.16 | 1,135,741 | +0.07(+0.11%) |
May 03, 2018 | 68.23 | 68.25 | 68.08 | 68.08 | 2,714,184 | -0.02(-0.04%) |
May 02, 2018 | 68.13 | 68.19 | 68.08 | 68.11 | 992,291 | +0.02(+0.04%) |
May 01, 2018 | 68.20 | 68.21 | 68.05 | 68.08 | 1,239,331 | -0.11(-0.16%) |
Apr 30, 2018 | 68.23 | 68.28 | 68.19 | 68.19 | 996,234 | -0.03(-0.05%) |
Apr 27, 2018 | 68.20 | 68.25 | 68.19 | 68.23 | 923,962 | +0.11(+0.17%) |
Apr 26, 2018 | 68.11 | 68.18 | 68.07 | 68.11 | 1,743,305 | +0.11(+0.17%) |
Apr 25, 2018 | 68.03 | 68.04 | 67.93 | 68.00 | 1,211,231 | -0.13(-0.19%) |
Apr 24, 2018 | 68.19 | 68.23 | 68.11 | 68.13 | 1,811,433 | -0.07(-0.11%) |
Apr 23, 2018 | 68.26 | 68.28 | 68.15 | 68.20 | 1,156,859 | -0.07(-0.11%) |
Apr 20, 2018 | 68.41 | 68.46 | 68.24 | 68.27 | 1,007,321 | -0.20(-0.29%) |
Apr 19, 2018 | 68.49 | 68.54 | 68.37 | 68.47 | 1,139,465 | -0.14(-0.20%) |
Apr 18, 2018 | 68.80 | 68.87 | 68.61 | 68.61 | 1,092,219 | -0.27(-0.39%) |
Apr 17, 2018 | 68.85 | 68.92 | 68.82 | 68.88 | 1,065,779 | +0.04(+0.06%) |
Apr 16, 2018 | 68.76 | 68.86 | 68.76 | 68.84 | 1,074,486 | -0.05(-0.07%) |
Apr 13, 2018 | 68.81 | 68.91 | 68.81 | 68.89 | 828,104 | -0.01(-0.01%) |
Apr 12, 2018 | 68.97 | 69.00 | 68.87 | 68.89 | 855,551 | -0.11(-0.15%) |
Apr 11, 2018 | 68.98 | 69.04 | 68.91 | 69.00 | 909,599 | +0.06(+0.08%) |
Apr 10, 2018 | 68.98 | 69.01 | 68.89 | 68.94 | 1,540,044 | -0.02(-0.04%) |
Apr 09, 2018 | 68.89 | 68.97 | 68.85 | 68.97 | 899,775 | +0.04(+0.06%) |
Apr 06, 2018 | 68.91 | 68.98 | 68.83 | 68.93 | 1,808,911 | +0.16(+0.24%) |
Apr 05, 2018 | 68.75 | 68.77 | 68.69 | 68.76 | 1,653,523 | -0.01(-0.01%) |
Apr 04, 2018 | 68.80 | 68.83 | 68.71 | 68.77 | 7,386,746 | +0.02(+0.04%) |
Apr 03, 2018 | 68.85 | 68.88 | 68.72 | 68.75 | 4,002,317 | -0.17(-0.25%) |
Apr 02, 2018 | 68.94 | 68.98 | 68.80 | 68.92 | 1,241,535 | -0.01(-0.01%) |
Mar 29, 2018 | 68.93 | 68.93 | 68.93 | 0 | +0.21(+0.31%) | |
Mar 28, 2018 | 68.78 | 68.85 | 68.66 | 68.72 | 1,396,714 | +0.06(+0.08%) |
Mar 27, 2018 | 68.44 | 68.69 | 68.41 | 68.66 | 1,877,424 | +0.28(+0.42%) |
Mar 26, 2018 | 68.42 | 68.45 | 68.32 | 68.37 | 2,489,399 | +0.01(+0.01%) |
Mar 23, 2018 | 68.38 | 68.45 | 68.33 | 68.37 | 1,665,904 | -0.09(-0.13%) |
Mar 22, 2018 | 68.49 | 68.57 | 68.39 | 68.46 | 1,887,287 | +0.11(+0.15%) |
Mar 21, 2018 | 68.29 | 68.41 | 68.13 | 68.35 | 2,186,654 | -0.03(-0.05%) |
Mar 20, 2018 | 68.45 | 68.46 | 68.36 | 68.38 | 1,300,074 | -0.17(-0.25%) |
Mar 19, 2018 | 68.58 | 68.67 | 68.54 | 68.55 | 1,108,191 | -0.16(-0.24%) |
Mar 16, 2018 | 68.59 | 68.72 | 68.58 | 68.72 | 1,705,731 | +0.05(+0.07%) |
Mar 15, 2018 | 68.69 | 68.72 | 68.61 | 68.67 | 960,054 | -0.04(-0.06%) |
Mar 14, 2018 | 68.58 | 68.79 | 68.58 | 68.71 | 1,260,117 | +0.10(+0.14%) |
Mar 13, 2018 | 68.69 | 68.69 | 68.58 | 68.61 | 1,126,638 | -0.02(-0.02%) |
Mar 12, 2018 | 68.59 | 68.63 | 68.55 | 68.63 | 987,712 | +0.05(+0.07%) |
Mar 09, 2018 | 68.64 | 68.64 | 68.52 | 68.58 | 1,179,827 | -0.16(-0.24%) |
Mar 08, 2018 | 68.72 | 68.81 | 68.67 | 68.74 | 1,032,610 | +0.07(+0.11%) |
Mar 07, 2018 | 68.76 | 68.63 | 68.67 | 1,367,918 | +0.02(+0.04%) | |
Mar 06, 2018 | 68.72 | 68.75 | 68.63 | 68.64 | 1,439,495 | +0.06(+0.09%) |
Mar 05, 2018 | 68.77 | 68.78 | 68.47 | 68.58 | 3,118,053 | -0.06(-0.09%) |
Mar 02, 2018 | 68.67 | 68.77 | 68.57 | 68.64 | 1,722,596 | -0.16(-0.24%) |