Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 65.17 | 65.17 | 65.14 | 65.14 | 8,938 | -0.03(-0.04%) |
Jun 28, 2018 | 65.18 | 65.18 | 65.14 | 65.16 | 7,429 | +0.03(+0.04%) |
Jun 27, 2018 | 65.13 | 65.15 | 65.11 | 65.14 | 11,783 | -0.01(-0.01%) |
Jun 26, 2018 | 65.14 | 65.15 | 65.12 | 65.15 | 15,285 | +0.02(+0.03%) |
Jun 25, 2018 | 65.15 | 65.16 | 65.12 | 65.13 | 6,573 | -0.01(-0.01%) |
Jun 22, 2018 | 65.13 | 65.21 | 65.13 | 65.14 | 152,161 | +0.00(+0.00%) |
Jun 21, 2018 | 65.14 | 65.15 | 65.13 | 65.14 | 1,958 | +0.03(+0.04%) |
Jun 20, 2018 | 65.10 | 65.15 | 65.10 | 65.11 | 11,486 | +0.00(+0.00%) |
Jun 19, 2018 | 65.09 | 65.15 | 65.09 | 65.11 | 10,632 | +0.00(+0.00%) |
Jun 18, 2018 | 65.11 | 65.15 | 65.07 | 65.11 | 6,057 | +0.03(+0.04%) |
Jun 15, 2018 | 65.14 | 65.06 | 65.09 | 44,339 | +0.03(+0.04%) | |
Jun 14, 2018 | 65.08 | 65.13 | 65.06 | 65.06 | 9,217 | -0.02(-0.03%) |
Jun 13, 2018 | 65.08 | 65.09 | 65.08 | 65.08 | 2,599 | +0.05(+0.08%) |
Jun 12, 2018 | 65.04 | 65.04 | 65.02 | 65.03 | 13,656 | -0.03(-0.05%) |
Jun 11, 2018 | 65.11 | 65.12 | 65.03 | 65.06 | 5,642 | +0.04(+0.06%) |
Jun 08, 2018 | 65.06 | 65.06 | 65.02 | 65.02 | 4,121 | -0.03(-0.04%) |
Jun 07, 2018 | 65.02 | 65.06 | 65.02 | 65.04 | 4,482 | +0.00(+0.00%) |
Jun 06, 2018 | 65.04 | 11,848 | -0.02(-0.03%) | |||
Jun 05, 2018 | 65.03 | 65.06 | 65.03 | 65.06 | 1,498 | -0.03(-0.05%) |
Jun 04, 2018 | 65.07 | 65.09 | 65.01 | 65.09 | 7,133 | +0.03(+0.05%) |
Jun 01, 2018 | 65.06 | 65.08 | 65.06 | 65.06 | 1,810 | -0.01(-0.01%) |
May 31, 2018 | 65.06 | 65.07 | 65.06 | 65.07 | 2,828 | +0.01(+0.01%) |
May 30, 2018 | 65.07 | 65.07 | 65.06 | 65.06 | 8,712 | -0.03(-0.05%) |
May 29, 2018 | 65.08 | 65.11 | 65.05 | 65.09 | 323,667 | +0.03(+0.04%) |
May 25, 2018 | 65.07 | 65.07 | 65.07 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 65.05 | 65.07 | 65.05 | 65.06 | 6,710 | +0.02(+0.03%) |
May 23, 2018 | 65.05 | 65.06 | 65.03 | 65.04 | 7,025 | -0.01(-0.01%) |
May 22, 2018 | 65.05 | 65.06 | 65.03 | 65.05 | 8,238 | +0.00(+0.00%) |
May 21, 2018 | 65.03 | 65.05 | 65.01 | 65.05 | 2,091 | -0.01(-0.01%) |
May 18, 2018 | 65.02 | 65.06 | 65.02 | 65.06 | 4,023 | +0.02(+0.03%) |
May 17, 2018 | 64.98 | 65.04 | 64.98 | 65.04 | 119,113 | +0.06(+0.09%) |
May 16, 2018 | 65.00 | 65.03 | 64.92 | 64.98 | 9,997 | +0.12(+0.19%) |
May 15, 2018 | 64.85 | 65.01 | 64.85 | 64.86 | 23,893 | -0.07(-0.11%) |
May 14, 2018 | 64.93 | 65.00 | 64.90 | 64.93 | 329,852 | -0.09(-0.13%) |
May 11, 2018 | 64.97 | 65.01 | 64.85 | 65.01 | 38,277 | +0.04(+0.07%) |
May 10, 2018 | 64.96 | 64.99 | 64.96 | 64.97 | 8,263 | +0.02(+0.03%) |
May 09, 2018 | 65.01 | 65.01 | 64.85 | 64.95 | 20,917 | -0.03(-0.05%) |
May 08, 2018 | 64.99 | 64.99 | 64.95 | 64.99 | 9,526 | +0.02(+0.03%) |
May 07, 2018 | 64.98 | 64.98 | 64.97 | 64.97 | 5,761 | +0.03(+0.05%) |
May 04, 2018 | 64.82 | 64.98 | 64.82 | 64.93 | 11,147 | +0.01(+0.01%) |
May 03, 2018 | 64.82 | 64.96 | 64.82 | 64.93 | 84,888 | -0.03(-0.04%) |
May 02, 2018 | 64.94 | 64.95 | 64.92 | 64.95 | 4,146 | +0.02(+0.03%) |
May 01, 2018 | 64.93 | 64.95 | 64.93 | 64.93 | 6,875 | +0.11(+0.17%) |
Apr 30, 2018 | 64.82 | 65.02 | 64.82 | 64.82 | 100,929 | -0.01(-0.01%) |
Apr 27, 2018 | 64.83 | 64.84 | 64.83 | 64.83 | 1,174 | +0.01(+0.01%) |
Apr 26, 2018 | 64.94 | 64.94 | 64.79 | 64.83 | 11,735 | -0.06(-0.09%) |
Apr 25, 2018 | 64.94 | 64.94 | 64.82 | 64.88 | 17,571 | +0.02(+0.03%) |
Apr 24, 2018 | 64.86 | 64.88 | 64.86 | 64.87 | 3,828 | +0.01(+0.01%) |
Apr 23, 2018 | 64.86 | 64.86 | 64.86 | 64.86 | 1,016 | +0.03(+0.04%) |
Apr 20, 2018 | 64.76 | 64.86 | 64.76 | 64.83 | 9,878 | -0.01(-0.01%) |
Apr 19, 2018 | 64.81 | 64.91 | 64.79 | 64.84 | 28,553 | -0.01(-0.01%) |
Apr 18, 2018 | 64.79 | 64.85 | 64.79 | 64.85 | 16,856 | -0.01(-0.01%) |
Apr 17, 2018 | 64.79 | 64.87 | 64.79 | 64.86 | 8,324 | +0.07(+0.11%) |
Apr 16, 2018 | 64.98 | 64.98 | 64.78 | 64.79 | 6,480 | -0.03(-0.04%) |
Apr 13, 2018 | 65.08 | 65.08 | 64.78 | 64.82 | 4,935 | +0.01(+0.01%) |
Apr 12, 2018 | 64.83 | 64.83 | 64.77 | 64.81 | 7,671 | -0.00(-0.01%) |
Apr 11, 2018 | 64.81 | 64.81 | 64.81 | 64.81 | 576 | -0.01(-0.02%) |
Apr 10, 2018 | 64.82 | 64.82 | 64.82 | 64.82 | 1,083 | +0.06(+0.09%) |
Apr 09, 2018 | 64.78 | 64.80 | 64.75 | 64.76 | 6,057 | +0.07(+0.11%) |
Apr 05, 2018 | 64.69 | 64.69 | 64.69 | 92 | +0.00(+0.01%) | |
Apr 04, 2018 | 64.74 | 64.74 | 64.69 | 64.69 | 4,155 | -0.05(-0.07%) |
Apr 03, 2018 | 64.74 | 64.74 | 64.74 | 64.74 | 1,104 | +0.06(+0.09%) |