Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.36 | 65.37 | 65.36 | 65.37 | 2,815 | +0.01(+0.01%) |
May 30, 2018 | 65.37 | 65.37 | 65.36 | 65.36 | 8,672 | -0.03(-0.05%) |
May 29, 2018 | 65.38 | 65.41 | 65.35 | 65.39 | 322,178 | +0.03(+0.04%) |
May 25, 2018 | 65.37 | 65.37 | 65.37 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 65.35 | 65.37 | 65.35 | 65.36 | 6,679 | +0.02(+0.03%) |
May 23, 2018 | 65.35 | 65.36 | 65.33 | 65.34 | 6,992 | -0.01(-0.01%) |
May 22, 2018 | 65.35 | 65.36 | 65.33 | 65.35 | 8,200 | +0.00(+0.00%) |
May 21, 2018 | 65.33 | 65.35 | 65.31 | 65.35 | 2,082 | -0.01(-0.01%) |
May 18, 2018 | 65.32 | 65.36 | 65.32 | 65.36 | 4,005 | +0.02(+0.03%) |
May 17, 2018 | 65.28 | 65.34 | 65.28 | 65.34 | 118,564 | +0.06(+0.09%) |
May 16, 2018 | 65.30 | 65.33 | 65.22 | 65.28 | 9,951 | +0.12(+0.19%) |
May 15, 2018 | 65.15 | 65.31 | 65.15 | 65.16 | 23,783 | -0.07(-0.11%) |
May 14, 2018 | 65.23 | 65.30 | 65.20 | 65.23 | 328,333 | -0.09(-0.13%) |
May 11, 2018 | 65.27 | 65.31 | 65.15 | 65.31 | 38,101 | +0.04(+0.07%) |
May 10, 2018 | 65.26 | 65.29 | 65.26 | 65.27 | 8,225 | +0.02(+0.03%) |
May 09, 2018 | 65.31 | 65.31 | 65.15 | 65.25 | 20,821 | -0.03(-0.05%) |
May 08, 2018 | 65.29 | 65.29 | 65.25 | 65.29 | 9,482 | +0.02(+0.03%) |
May 07, 2018 | 65.28 | 65.28 | 65.27 | 65.27 | 5,734 | +0.03(+0.05%) |
May 04, 2018 | 65.12 | 65.28 | 65.12 | 65.23 | 11,096 | +0.01(+0.01%) |
May 03, 2018 | 65.12 | 65.26 | 65.12 | 65.23 | 84,497 | -0.03(-0.04%) |
May 02, 2018 | 65.24 | 65.25 | 65.22 | 65.25 | 4,127 | +0.02(+0.03%) |
May 01, 2018 | 65.23 | 65.25 | 65.23 | 65.23 | 6,843 | +0.11(+0.17%) |
Apr 30, 2018 | 65.12 | 65.32 | 65.12 | 65.12 | 100,465 | -0.01(-0.01%) |
Apr 27, 2018 | 65.13 | 65.14 | 65.13 | 65.13 | 1,168 | +0.01(+0.01%) |
Apr 26, 2018 | 65.24 | 65.24 | 65.09 | 65.13 | 11,681 | -0.06(-0.09%) |
Apr 25, 2018 | 65.24 | 65.24 | 65.11 | 65.18 | 17,490 | +0.02(+0.03%) |
Apr 24, 2018 | 65.16 | 65.18 | 65.16 | 65.17 | 3,811 | +0.01(+0.01%) |
Apr 23, 2018 | 65.16 | 65.16 | 65.16 | 65.16 | 1,011 | +0.03(+0.04%) |
Apr 20, 2018 | 65.06 | 65.16 | 65.06 | 65.13 | 9,832 | -0.01(-0.01%) |
Apr 19, 2018 | 65.11 | 65.21 | 65.09 | 65.14 | 28,422 | -0.01(-0.01%) |
Apr 18, 2018 | 65.09 | 65.15 | 65.09 | 65.15 | 16,778 | -0.01(-0.01%) |
Apr 17, 2018 | 65.09 | 65.17 | 65.09 | 65.16 | 8,285 | +0.07(+0.11%) |
Apr 16, 2018 | 65.28 | 65.28 | 65.08 | 65.09 | 6,450 | -0.03(-0.04%) |
Apr 13, 2018 | 65.38 | 65.38 | 65.08 | 65.11 | 4,912 | +0.01(+0.01%) |
Apr 12, 2018 | 65.13 | 65.13 | 65.07 | 65.11 | 7,635 | -0.00(-0.01%) |
Apr 11, 2018 | 65.11 | 65.11 | 65.11 | 65.11 | 573 | -0.01(-0.02%) |
Apr 10, 2018 | 65.11 | 65.12 | 65.11 | 65.12 | 1,078 | +0.06(+0.09%) |
Apr 09, 2018 | 65.08 | 65.10 | 65.05 | 65.06 | 6,029 | +0.07(+0.11%) |
Apr 05, 2018 | 64.99 | 64.99 | 64.99 | 92 | +0.00(+0.01%) | |
Apr 04, 2018 | 65.04 | 65.04 | 64.99 | 64.99 | 4,135 | -0.05(-0.07%) |
Apr 03, 2018 | 65.04 | 65.04 | 65.04 | 65.04 | 1,099 | +0.06(+0.09%) |
Apr 02, 2018 | 65.16 | 65.16 | 64.98 | 64.98 | 11,278 | -0.05(-0.08%) |
Mar 29, 2018 | 65.03 | 65.03 | 65.03 | 0 | +0.04(+0.06%) | |
Mar 28, 2018 | 65.02 | 65.02 | 64.99 | 64.99 | 22,468 | -0.04(-0.06%) |
Mar 27, 2018 | 65.10 | 65.10 | 65.02 | 65.03 | 15,495 | +0.01(+0.02%) |
Mar 26, 2018 | 65.04 | 65.05 | 64.95 | 65.02 | 25,757 | -0.04(-0.06%) |
Mar 23, 2018 | 65.02 | 65.06 | 65.02 | 65.06 | 3,326 | +0.02(+0.03%) |
Mar 22, 2018 | 65.02 | 65.06 | 64.98 | 65.03 | 2,806 | -0.02(-0.03%) |
Mar 21, 2018 | 65.04 | 65.06 | 65.01 | 65.06 | 4,429 | +0.02(+0.03%) |
Mar 20, 2018 | 65.00 | 65.04 | 65.00 | 65.04 | 3,772 | +0.02(+0.03%) |
Mar 19, 2018 | 65.00 | 65.02 | 65.00 | 65.02 | 4,177 | -0.01(-0.02%) |
Mar 16, 2018 | 65.02 | 65.03 | 65.02 | 65.03 | 3,900 | +0.02(+0.03%) |
Mar 15, 2018 | 65.03 | 65.04 | 65.00 | 65.00 | 35,694 | -0.03(-0.04%) |
Mar 14, 2018 | 65.01 | 65.04 | 65.01 | 65.03 | 19,217 | +0.00(+0.00%) |
Mar 13, 2018 | 64.94 | 65.05 | 64.94 | 65.03 | 20,052 | -0.01(-0.01%) |
Mar 12, 2018 | 64.93 | 65.04 | 64.93 | 65.04 | 4,905 | +0.02(+0.03%) |
Mar 09, 2018 | 64.94 | 65.03 | 64.94 | 65.02 | 11,160 | +0.04(+0.06%) |
Mar 08, 2018 | 65.10 | 65.10 | 64.95 | 64.98 | 9,617 | +0.01(+0.02%) |
Mar 07, 2018 | 64.97 | 64.97 | 4,407 | -0.01(-0.02%) | ||
Mar 06, 2018 | 64.97 | 64.98 | 64.95 | 64.98 | 11,352 | +0.02(+0.04%) |
Mar 05, 2018 | 64.93 | 65.03 | 64.93 | 64.96 | 8,430 | -0.05(-0.07%) |
Mar 02, 2018 | 64.96 | 65.01 | 64.96 | 65.00 | 2,162 | +0.04(+0.07%) |