Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 69.35 | 69.32 | 69.33 | 3,620,038 | -0.04(-0.06%) | |
Jun 28, 2018 | 69.40 | 69.40 | 69.35 | 69.38 | 932,952 | -0.02(-0.03%) |
Jun 27, 2018 | 69.35 | 69.40 | 69.35 | 69.40 | 1,115,941 | +0.08(+0.11%) |
Jun 26, 2018 | 69.28 | 69.32 | 69.28 | 69.32 | 1,184,369 | +0.03(+0.04%) |
Jun 25, 2018 | 69.26 | 69.32 | 69.26 | 69.29 | 1,205,350 | +0.03(+0.04%) |
Jun 22, 2018 | 69.25 | 69.28 | 69.24 | 69.26 | 1,081,146 | +0.01(+0.01%) |
Jun 21, 2018 | 69.23 | 69.29 | 69.23 | 69.25 | 9,788,977 | +0.04(+0.05%) |
Jun 20, 2018 | 69.28 | 69.28 | 69.22 | 69.22 | 1,441,973 | -0.05(-0.08%) |
Jun 19, 2018 | 69.24 | 69.28 | 69.24 | 69.27 | 1,240,326 | +0.05(+0.08%) |
Jun 18, 2018 | 69.21 | 69.24 | 69.21 | 69.22 | 940,116 | +0.00(+0.00%) |
Jun 15, 2018 | 69.27 | 69.19 | 69.22 | 4,180,194 | +0.03(+0.04%) | |
Jun 14, 2018 | 69.18 | 69.19 | 69.16 | 69.19 | 1,072,707 | +0.06(+0.09%) |
Jun 13, 2018 | 69.17 | 69.21 | 69.09 | 69.13 | 4,052,360 | -0.07(-0.10%) |
Jun 12, 2018 | 69.18 | 69.21 | 69.17 | 69.20 | 3,086,255 | -0.01(-0.01%) |
Jun 11, 2018 | 69.18 | 69.21 | 69.17 | 69.21 | 1,735,932 | -0.04(-0.06%) |
Jun 08, 2018 | 69.20 | 69.27 | 69.20 | 69.25 | 3,596,372 | -0.02(-0.03%) |
Jun 07, 2018 | 69.17 | 69.32 | 69.16 | 69.27 | 3,290,677 | +0.09(+0.13%) |
Jun 06, 2018 | 69.16 | 69.18 | 2,682,235 | -0.06(-0.09%) | ||
Jun 05, 2018 | 69.23 | 69.25 | 69.17 | 69.25 | 1,092,577 | +0.09(+0.13%) |
Jun 04, 2018 | 69.21 | 69.21 | 69.16 | 69.16 | 5,195,560 | -0.04(-0.06%) |
Jun 01, 2018 | 69.23 | 69.26 | 69.20 | 69.20 | 3,042,247 | -0.10(-0.14%) |
May 31, 2018 | 69.32 | 69.36 | 69.28 | 69.30 | 6,573,389 | -0.05(-0.08%) |
May 30, 2018 | 69.40 | 69.42 | 69.33 | 69.35 | 1,373,257 | -0.12(-0.17%) |
May 29, 2018 | 69.30 | 69.54 | 69.28 | 69.47 | 1,093,937 | +0.24(+0.35%) |
May 25, 2018 | 69.23 | 69.23 | 69.23 | 0 | +0.09(+0.13%) | |
May 24, 2018 | 69.16 | 69.18 | 69.13 | 69.14 | 880,301 | +0.04(+0.06%) |
May 23, 2018 | 69.00 | 69.10 | 69.00 | 69.10 | 830,997 | +0.11(+0.15%) |
May 22, 2018 | 68.98 | 69.01 | 68.98 | 68.99 | 1,296,221 | -0.01(-0.01%) |
May 21, 2018 | 68.96 | 69.00 | 68.96 | 69.00 | 1,464,967 | +0.01(+0.01%) |
May 18, 2018 | 68.97 | 69.00 | 68.95 | 68.99 | 766,432 | +0.05(+0.08%) |
May 17, 2018 | 68.95 | 68.95 | 68.92 | 68.94 | 1,441,140 | +0.04(+0.05%) |
May 16, 2018 | 68.92 | 68.94 | 68.88 | 68.90 | 2,615,626 | -0.04(-0.06%) |
May 15, 2018 | 68.94 | 68.96 | 68.91 | 68.94 | 917,617 | -0.08(-0.12%) |
May 14, 2018 | 69.00 | 69.03 | 68.99 | 69.02 | 1,246,869 | -0.02(-0.03%) |
May 11, 2018 | 69.01 | 69.05 | 69.01 | 69.04 | 1,436,876 | +0.01(+0.01%) |
May 10, 2018 | 69.03 | 69.05 | 69.00 | 69.03 | 2,022,235 | +0.04(+0.05%) |
May 09, 2018 | 68.99 | 69.02 | 68.99 | 69.00 | 944,672 | -0.04(-0.05%) |
May 08, 2018 | 69.03 | 69.05 | 69.02 | 69.03 | 778,678 | -0.04(-0.05%) |
May 07, 2018 | 69.05 | 69.08 | 69.05 | 69.07 | 1,026,107 | +0.01(+0.01%) |
May 04, 2018 | 69.12 | 69.12 | 69.04 | 69.06 | 1,803,212 | -0.01(-0.01%) |
May 03, 2018 | 69.08 | 69.11 | 69.06 | 69.07 | 2,267,835 | +0.02(+0.03%) |
May 02, 2018 | 69.01 | 69.05 | 68.99 | 69.05 | 2,466,937 | +0.04(+0.06%) |
May 01, 2018 | 69.04 | 69.07 | 68.99 | 69.01 | 1,300,009 | -0.04(-0.06%) |
Apr 30, 2018 | 69.03 | 69.07 | 69.02 | 69.05 | 1,533,196 | +0.00(+0.00%) |
Apr 27, 2018 | 69.03 | 69.07 | 69.02 | 69.05 | 1,106,271 | +0.01(+0.01%) |
Apr 26, 2018 | 69.00 | 69.04 | 68.99 | 69.04 | 1,930,128 | +0.04(+0.05%) |
Apr 25, 2018 | 68.97 | 69.00 | 68.96 | 69.00 | 1,996,563 | +0.00(+0.00%) |
Apr 24, 2018 | 68.96 | 69.01 | 68.93 | 69.00 | 2,305,583 | +0.04(+0.06%) |
Apr 23, 2018 | 68.99 | 69.00 | 68.95 | 68.96 | 876,321 | -0.03(-0.04%) |
Apr 20, 2018 | 69.05 | 69.07 | 68.99 | 68.99 | 1,020,318 | -0.05(-0.08%) |
Apr 19, 2018 | 69.06 | 69.10 | 69.03 | 69.04 | 1,153,990 | -0.04(-0.05%) |
Apr 18, 2018 | 69.13 | 69.13 | 69.07 | 69.07 | 931,586 | -0.08(-0.11%) |
Apr 17, 2018 | 69.13 | 69.16 | 69.13 | 69.15 | 1,606,431 | -0.02(-0.03%) |
Apr 16, 2018 | 69.08 | 69.18 | 69.08 | 69.17 | 3,335,104 | +0.01(+0.01%) |
Apr 13, 2018 | 69.13 | 69.17 | 69.12 | 69.16 | 1,027,627 | -0.01(-0.01%) |
Apr 12, 2018 | 69.19 | 69.22 | 69.17 | 69.17 | 1,039,833 | -0.07(-0.10%) |
Apr 11, 2018 | 69.23 | 69.26 | 69.22 | 69.24 | 1,168,623 | +0.04(+0.05%) |
Apr 10, 2018 | 69.23 | 69.24 | 69.19 | 69.21 | 1,141,221 | -0.04(-0.06%) |
Apr 09, 2018 | 69.23 | 69.26 | 69.20 | 69.25 | 1,229,985 | +0.01(+0.01%) |
Apr 06, 2018 | 69.22 | 69.26 | 69.17 | 69.24 | 1,306,542 | +0.11(+0.17%) |
Apr 05, 2018 | 69.17 | 69.18 | 69.12 | 69.13 | 3,164,390 | -0.04(-0.06%) |
Apr 04, 2018 | 69.22 | 69.23 | 69.16 | 69.17 | 7,627,451 | +0.00(+0.00%) |
Apr 03, 2018 | 69.21 | 69.25 | 69.17 | 69.17 | 2,797,739 | -0.07(-0.10%) |