Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 66.65 | 66.67 | 66.62 | 66.67 | 14,102 | -0.01(-0.01%) |
Feb 27, 2019 | 66.60 | 66.67 | 66.60 | 66.67 | 81,087 | +0.08(+0.11%) |
Feb 26, 2019 | 66.55 | 66.62 | 66.55 | 66.60 | 22,133 | +0.05(+0.08%) |
Feb 25, 2019 | 66.52 | 66.57 | 66.52 | 66.54 | 9,131 | -0.03(-0.04%) |
Feb 22, 2019 | 66.55 | 66.59 | 66.53 | 66.57 | 94,740 | +0.00(+0.00%) |
Feb 21, 2019 | 66.54 | 66.60 | 66.52 | 66.57 | 34,090 | +0.00(+0.00%) |
Feb 20, 2019 | 66.55 | 66.57 | 66.52 | 66.57 | 36,852 | +0.02(+0.03%) |
Feb 19, 2019 | 66.45 | 66.57 | 66.45 | 66.55 | 34,770 | +0.01(+0.02%) |
Feb 15, 2019 | 66.53 | 66.54 | 66.52 | 66.53 | 12,239 | -0.02(-0.03%) |
Feb 14, 2019 | 66.46 | 66.55 | 66.46 | 66.55 | 51,588 | +0.04(+0.05%) |
Feb 13, 2019 | 66.48 | 66.53 | 66.46 | 66.52 | 21,815 | +0.08(+0.12%) |
Feb 12, 2019 | 66.45 | 66.49 | 66.41 | 66.44 | 43,986 | -0.04(-0.07%) |
Feb 11, 2019 | 66.52 | 66.52 | 66.45 | 66.48 | 4,275 | -0.03(-0.04%) |
Feb 08, 2019 | 66.50 | 66.52 | 66.48 | 66.51 | 28,331 | +0.04(+0.07%) |
Feb 07, 2019 | 66.40 | 66.48 | 66.40 | 66.46 | 12,025 | +0.02(+0.03%) |
Feb 06, 2019 | 66.45 | 66.45 | 66.43 | 66.45 | 11,847 | +0.04(+0.05%) |
Feb 05, 2019 | 66.39 | 66.48 | 66.39 | 66.41 | 23,926 | +0.03(+0.04%) |
Feb 04, 2019 | 66.50 | 66.50 | 66.32 | 66.38 | 33,591 | -0.05(-0.08%) |
Feb 01, 2019 | 66.44 | 66.45 | 66.43 | 66.44 | 3,626 | +0.00(+0.00%) |
Jan 31, 2019 | 66.42 | 66.44 | 66.39 | 66.43 | 4,801 | +0.06(+0.09%) |
Jan 30, 2019 | 66.32 | 66.37 | 66.32 | 66.37 | 10,339 | +0.04(+0.07%) |
Jan 29, 2019 | 66.38 | 66.39 | 66.33 | 66.33 | 115,422 | +0.03(+0.04%) |
Jan 28, 2019 | 66.32 | 66.35 | 66.29 | 66.30 | 16,263 | -0.07(-0.11%) |
Jan 25, 2019 | 66.35 | 66.37 | 66.35 | 66.37 | 9,541 | +0.02(+0.03%) |
Jan 24, 2019 | 66.35 | 66.36 | 66.33 | 66.35 | 55,414 | +0.07(+0.11%) |
Jan 23, 2019 | 66.31 | 66.31 | 66.27 | 66.27 | 36,506 | +0.04(+0.07%) |
Jan 22, 2019 | 66.19 | 66.30 | 66.19 | 66.23 | 24,097 | -0.05(-0.08%) |
Jan 18, 2019 | 66.26 | 66.29 | 66.24 | 66.28 | 20,218 | +0.11(+0.16%) |
Jan 17, 2019 | 66.15 | 66.27 | 66.15 | 66.18 | 43,385 | +0.04(+0.06%) |
Jan 16, 2019 | 66.18 | 66.18 | 66.12 | 66.14 | 74,730 | -0.01(-0.01%) |
Jan 15, 2019 | 66.10 | 66.19 | 66.10 | 66.14 | 57,584 | +0.03(+0.04%) |
Jan 14, 2019 | 66.13 | 66.18 | 66.10 | 66.12 | 32,424 | +0.00(+0.01%) |
Jan 11, 2019 | 66.18 | 66.18 | 66.11 | 66.11 | 12,040 | -0.00(-0.01%) |
Jan 10, 2019 | 66.06 | 66.15 | 66.06 | 66.12 | 69,111 | -0.04(-0.05%) |
Jan 09, 2019 | 66.18 | 66.18 | 66.10 | 66.15 | 23,180 | +0.07(+0.11%) |
Jan 08, 2019 | 66.06 | 66.09 | 66.05 | 66.08 | 5,440 | -0.04(-0.05%) |
Jan 07, 2019 | 66.12 | 66.12 | 66.06 | 66.12 | 52,598 | +0.09(+0.13%) |
Jan 04, 2019 | 66.08 | 66.09 | 66.03 | 66.03 | 22,376 | -0.01(-0.02%) |
Jan 03, 2019 | 66.05 | 66.06 | 66.02 | 66.04 | 3,716 | -0.02(-0.03%) |
Jan 02, 2019 | 66.06 | 66.10 | 66.06 | 66.06 | 2,851 | +0.00(+0.01%) |
Dec 31, 2018 | 66.09 | 66.09 | 66.05 | 66.05 | 34,303 | +0.00(+0.00%) |
Dec 28, 2018 | 66.04 | 66.09 | 66.03 | 66.05 | 100,297 | +0.05(+0.08%) |
Dec 27, 2018 | 66.01 | 66.07 | 65.98 | 66.00 | 78,052 | +0.01(+0.01%) |
Dec 26, 2018 | 65.98 | 66.03 | 65.98 | 66.00 | 191,058 | +0.06(+0.10%) |
Dec 24, 2018 | 66.03 | 66.05 | 65.92 | 65.93 | 21,354 | -0.13(-0.20%) |
Dec 21, 2018 | 66.05 | 66.08 | 66.02 | 66.06 | 40,096 | +0.05(+0.08%) |
Dec 20, 2018 | 66.01 | 66.07 | 65.99 | 66.01 | 88,963 | -0.03(-0.05%) |
Dec 19, 2018 | 66.07 | 66.07 | 66.02 | 66.04 | 22,367 | -0.01(-0.01%) |
Dec 18, 2018 | 66.06 | 66.07 | 65.97 | 66.05 | 920,903 | -0.03(-0.04%) |
Dec 17, 2018 | 66.04 | 66.08 | 66.03 | 66.08 | 70,190 | +0.01(+0.01%) |
Dec 14, 2018 | 66.00 | 66.08 | 66.00 | 66.07 | 25,402 | +0.04(+0.05%) |
Dec 13, 2018 | 66.01 | 66.04 | 66.01 | 66.03 | 46,635 | -0.00(-0.01%) |
Dec 12, 2018 | 66.02 | 66.06 | 66.02 | 66.04 | 46,400 | +0.03(+0.04%) |
Dec 11, 2018 | 66.03 | 66.05 | 66.00 | 66.01 | 125,566 | -0.02(-0.03%) |
Dec 10, 2018 | 66.02 | 66.06 | 66.00 | 66.03 | 37,670 | -0.01(-0.02%) |
Dec 07, 2018 | 66.02 | 66.06 | 66.01 | 66.04 | 146,945 | -0.01(-0.01%) |
Dec 06, 2018 | 66.08 | 66.08 | 66.05 | 66.05 | 27,482 | -0.03(-0.04%) |
Dec 04, 2018 | 66.09 | 66.10 | 66.03 | 66.08 | 32,806 | +0.01(+0.02%) |
Dec 03, 2018 | 66.08 | 66.09 | 66.05 | 66.07 | 4,119 | -0.05(-0.08%) |
Nov 30, 2018 | 66.09 | 66.12 | 66.04 | 66.12 | 45,868 | +0.01(+0.02%) |
Nov 29, 2018 | 66.11 | 66.11 | 66.08 | 66.10 | 33,324 | +0.04(+0.06%) |
Nov 28, 2018 | 66.08 | 66.13 | 66.05 | 66.06 | 52,615 | -0.04(-0.05%) |
Nov 27, 2018 | 66.10 | 66.11 | 66.05 | 66.10 | 16,224 | +0.01(+0.01%) |
Nov 26, 2018 | 66.10 | 66.10 | 66.07 | 66.09 | 14,271 | -0.02(-0.03%) |
Nov 23, 2018 | 66.10 | 66.11 | 66.09 | 66.11 | 6,503 | +0.00(+0.00%) |
Nov 21, 2018 | 66.11 | 66.11 | 66.11 | 0 | +0.00(+0.01%) | |
Nov 20, 2018 | 66.11 | 66.11 | 66.08 | 66.10 | 12,510 | +0.01(+0.02%) |
Nov 19, 2018 | 66.10 | 66.11 | 66.09 | 66.09 | 181,210 | +0.02(+0.03%) |
Nov 16, 2018 | 66.11 | 66.11 | 66.07 | 66.07 | 3,308 | -0.02(-0.03%) |
Nov 15, 2018 | 66.11 | 66.11 | 66.08 | 66.09 | 9,088 | -0.02(-0.02%) |
Nov 14, 2018 | 66.09 | 66.11 | 66.06 | 66.11 | 22,229 | -0.02(-0.03%) |
Nov 13, 2018 | 66.09 | 66.12 | 66.07 | 66.12 | 31,481 | +0.03(+0.04%) |
Nov 12, 2018 | 66.08 | 66.10 | 66.03 | 66.10 | 9,662 | +0.01(+0.02%) |
Nov 09, 2018 | 66.09 | 66.11 | 66.04 | 66.09 | 116,954 | +0.04(+0.06%) |
Nov 08, 2018 | 66.06 | 66.08 | 66.03 | 66.05 | 781,241 | -0.03(-0.05%) |
Nov 07, 2018 | 66.07 | 66.10 | 66.06 | 66.08 | 69,557 | +0.08(+0.12%) |
Nov 06, 2018 | 66.02 | 66.07 | 65.99 | 66.00 | 137,939 | -0.06(-0.09%) |
Nov 05, 2018 | 66.06 | 66.06 | 66.04 | 66.06 | 12,961 | +0.01(+0.02%) |
Nov 02, 2018 | 66.05 | 66.06 | 66.02 | 66.05 | 3,423 | -0.01(-0.02%) |
Nov 01, 2018 | 66.06 | 66.07 | 66.05 | 66.06 | 16,289 | +0.01(+0.01%) |
Oct 31, 2018 | 66.06 | 66.06 | 66.01 | 66.06 | 7,336 | +0.00(+0.00%) |
Oct 30, 2018 | 66.00 | 66.06 | 66.00 | 66.06 | 9,445 | +0.01(+0.01%) |
Oct 29, 2018 | 66.04 | 66.05 | 66.01 | 66.05 | 23,315 | -0.01(-0.01%) |
Oct 26, 2018 | 66.00 | 66.07 | 66.00 | 66.06 | 223,964 | +0.03(+0.04%) |
Oct 25, 2018 | 66.03 | 66.03 | 65.96 | 66.03 | 13,260 | +0.05(+0.08%) |
Oct 24, 2018 | 66.02 | 66.03 | 65.95 | 65.98 | 44,130 | -0.05(-0.07%) |
Oct 23, 2018 | 66.02 | 66.04 | 66.01 | 66.02 | 14,464 | +0.01(+0.02%) |
Oct 22, 2018 | 65.98 | 66.05 | 65.96 | 66.01 | 34,388 | -0.03(-0.04%) |
Oct 19, 2018 | 66.06 | 66.06 | 66.01 | 66.04 | 35,326 | +0.01(+0.01%) |
Oct 18, 2018 | 65.99 | 66.03 | 65.99 | 66.03 | 14,653 | +0.03(+0.05%) |
Oct 17, 2018 | 66.03 | 66.03 | 65.97 | 66.00 | 7,961 | -0.03(-0.05%) |
Oct 16, 2018 | 65.95 | 66.03 | 65.95 | 66.03 | 7,742 | +0.03(+0.05%) |
Oct 15, 2018 | 66.00 | 66.04 | 65.98 | 66.00 | 23,642 | +0.07(+0.11%) |
Oct 12, 2018 | 65.97 | 65.98 | 65.91 | 65.93 | 36,812 | -0.07(-0.11%) |
Oct 11, 2018 | 66.01 | 66.01 | 65.95 | 66.00 | 28,368 | +0.01(+0.02%) |
Oct 10, 2018 | 66.00 | 66.00 | 65.98 | 65.98 | 13,042 | +0.01(+0.02%) |
Oct 09, 2018 | 66.00 | 66.00 | 65.97 | 65.97 | 14,278 | -0.04(-0.06%) |
Oct 08, 2018 | 65.96 | 66.01 | 65.95 | 66.01 | 27,087 | +0.04(+0.05%) |
Oct 05, 2018 | 65.99 | 66.00 | 65.96 | 65.98 | 7,545 | +0.05(+0.08%) |
Oct 04, 2018 | 65.95 | 65.98 | 65.93 | 65.93 | 11,147 | -0.05(-0.08%) |
Oct 03, 2018 | 65.97 | 66.00 | 65.97 | 65.98 | 15,006 | -0.03(-0.04%) |
Oct 02, 2018 | 65.96 | 66.01 | 65.96 | 66.00 | 44,688 | -0.01(-0.01%) |
Oct 01, 2018 | 65.97 | 67.94 | 65.97 | 66.01 | 33,066 | -0.00(-0.00%) |
Sep 28, 2018 | 65.91 | 66.03 | 65.91 | 66.01 | 94,847 | +0.08(+0.12%) |
Sep 27, 2018 | 65.91 | 65.96 | 65.91 | 65.94 | 19,060 | -0.00(-0.00%) |
Sep 26, 2018 | 65.91 | 65.96 | 65.91 | 65.94 | 45,072 | -0.01(-0.01%) |
Sep 25, 2018 | 65.91 | 65.94 | 65.91 | 65.94 | 6,504 | +0.01(+0.01%) |
Sep 24, 2018 | 65.87 | 65.96 | 65.87 | 65.94 | 44,545 | +0.02(+0.03%) |
Sep 21, 2018 | 65.92 | 65.92 | 65.88 | 65.92 | 20,504 | -0.01(-0.01%) |
Sep 20, 2018 | 65.84 | 65.94 | 65.84 | 65.93 | 8,954 | +0.07(+0.11%) |
Sep 19, 2018 | 65.91 | 65.94 | 65.86 | 65.86 | 17,742 | -0.05(-0.07%) |
Sep 18, 2018 | 65.94 | 65.94 | 65.88 | 65.91 | 12,343 | -0.01(-0.02%) |
Sep 17, 2018 | 65.92 | 65.92 | 65.87 | 65.92 | 14,081 | +0.03(+0.04%) |
Sep 14, 2018 | 65.90 | 65.91 | 65.86 | 65.89 | 13,173 | +0.02(+0.03%) |
Sep 13, 2018 | 65.91 | 65.91 | 65.87 | 65.87 | 3,415 | -0.03(-0.04%) |
Sep 12, 2018 | 65.88 | 65.90 | 65.85 | 65.90 | 1,773 | +0.04(+0.07%) |
Sep 11, 2018 | 65.88 | 65.88 | 65.81 | 65.86 | 13,264 | -0.04(-0.07%) |
Sep 10, 2018 | 65.87 | 65.90 | 65.86 | 65.90 | 79,164 | -0.01(-0.01%) |
Sep 07, 2018 | 65.87 | 65.91 | 65.86 | 65.91 | 4,238 | +0.05(+0.08%) |
Sep 06, 2018 | 65.89 | 65.89 | 65.82 | 65.86 | 5,586 | -0.01(-0.01%) |
Sep 05, 2018 | 65.80 | 65.87 | 65.80 | 65.87 | 3,110 | +0.07(+0.10%) |
Sep 04, 2018 | 65.81 | 65.85 | 65.80 | 65.80 | 9,892 | -0.01(-0.01%) |
Aug 31, 2018 | 65.81 | 65.81 | 65.81 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 65.86 | 65.86 | 65.78 | 65.79 | 15,115 | +0.01(+0.01%) |
Aug 29, 2018 | 65.82 | 65.83 | 65.77 | 65.78 | 51,769 | +0.00(+0.00%) |
Aug 28, 2018 | 65.79 | 65.79 | 65.76 | 65.78 | 14,670 | +0.00(+0.00%) |
Aug 27, 2018 | 65.85 | 65.85 | 65.78 | 65.78 | 37,018 | +0.00(+0.00%) |
Aug 24, 2018 | 65.80 | 65.83 | 65.76 | 65.78 | 88,496 | -0.05(-0.08%) |
Aug 23, 2018 | 65.81 | 65.83 | 65.81 | 65.83 | 12,870 | +0.05(+0.08%) |
Aug 22, 2018 | 65.81 | 65.81 | 65.78 | 65.78 | 30,449 | -0.03(-0.04%) |
Aug 21, 2018 | 65.83 | 65.83 | 65.80 | 65.80 | 2,346 | +0.02(+0.04%) |
Aug 20, 2018 | 65.79 | 65.80 | 65.75 | 65.78 | 13,719 | -0.01(-0.01%) |
Aug 17, 2018 | 65.78 | 65.80 | 65.78 | 65.79 | 9,526 | +0.01(+0.01%) |
Aug 16, 2018 | 65.77 | 65.79 | 65.76 | 65.78 | 8,726 | -0.01(-0.02%) |
Aug 15, 2018 | 65.72 | 65.79 | 65.72 | 65.79 | 9,244 | +0.06(+0.09%) |
Aug 14, 2018 | 65.78 | 65.79 | 65.73 | 65.73 | 7,438 | -0.04(-0.07%) |
Aug 13, 2018 | 65.78 | 65.79 | 65.77 | 65.78 | 6,014 | +0.03(+0.04%) |
Aug 10, 2018 | 65.74 | 65.78 | 65.74 | 65.75 | 2,295 | -0.01(-0.01%) |
Aug 09, 2018 | 65.76 | 65.76 | 65.75 | 65.76 | 8,270 | +0.01(+0.01%) |
Aug 08, 2018 | 65.75 | 65.75 | 65.72 | 65.75 | 5,791 | +0.01(+0.01%) |
Aug 07, 2018 | 65.74 | 65.75 | 65.71 | 65.74 | 12,982 | +0.05(+0.08%) |
Aug 06, 2018 | 65.72 | 65.74 | 65.69 | 65.69 | 10,721 | -0.02(-0.03%) |
Aug 03, 2018 | 65.72 | 65.72 | 65.69 | 65.71 | 49,126 | -0.02(-0.03%) |
Aug 02, 2018 | 65.72 | 65.72 | 65.68 | 65.72 | 9,438 | +0.04(+0.07%) |
Aug 01, 2018 | 65.69 | 65.69 | 65.68 | 65.68 | 2,287 | -0.00(-0.00%) |
Jul 31, 2018 | 65.68 | 65.68 | 65.67 | 65.68 | 6,370 | +0.03(+0.05%) |
Jul 30, 2018 | 65.66 | 65.68 | 65.65 | 65.65 | 34,077 | +0.02(+0.03%) |
Jul 27, 2018 | 65.64 | 65.64 | 65.63 | 65.63 | 2,645 | -0.03(-0.04%) |
Jul 26, 2018 | 65.66 | 65.66 | 65.59 | 65.66 | 1,860 | +0.02(+0.03%) |
Jul 25, 2018 | 65.65 | 65.65 | 65.62 | 65.64 | 6,721 | +0.04(+0.05%) |
Jul 24, 2018 | 65.65 | 65.65 | 65.60 | 65.60 | 2,553 | -0.03(-0.05%) |
Jul 23, 2018 | 65.63 | 65.64 | 65.60 | 65.64 | 7,542 | +0.01(+0.01%) |
Jul 20, 2018 | 65.61 | 65.65 | 65.61 | 65.63 | 18,116 | +0.04(+0.05%) |
Jul 19, 2018 | 65.57 | 65.60 | 65.56 | 65.59 | 6,395 | +0.03(+0.05%) |
Jul 18, 2018 | 65.56 | 65.59 | 65.55 | 65.56 | 11,299 | -0.00(-0.00%) |
Jul 17, 2018 | 65.52 | 65.58 | 65.52 | 65.56 | 4,817 | +0.04(+0.05%) |
Jul 16, 2018 | 65.56 | 65.56 | 65.49 | 65.53 | 16,830 | +0.00(+0.00%) |
Jul 13, 2018 | 65.50 | 65.55 | 65.50 | 65.53 | 7,758 | +0.02(+0.03%) |
Jul 12, 2018 | 65.50 | 65.51 | 65.50 | 65.51 | 12,845 | +0.00(+0.00%) |
Jul 11, 2018 | 65.51 | 65.51 | 65.51 | 65.51 | 10,521 | +0.01(+0.01%) |
Jul 10, 2018 | 65.51 | 65.51 | 65.50 | 65.50 | 2,938 | +0.03(+0.04%) |
Jul 09, 2018 | 65.55 | 65.55 | 65.47 | 65.47 | 71,671 | -0.10(-0.16%) |
Jul 06, 2018 | 65.53 | 65.58 | 65.51 | 65.58 | 19,531 | +0.09(+0.14%) |
Jul 05, 2018 | 65.51 | 65.52 | 65.48 | 65.49 | 20,701 | -0.03(-0.05%) |
Jul 03, 2018 | 65.52 | 65.52 | 65.52 | 0 | +0.06(+0.09%) | |
Jul 02, 2018 | 65.46 | 65.46 | 65.46 | 65.46 | 565 | +0.02(+0.03%) |
Jun 29, 2018 | 65.47 | 65.47 | 65.44 | 65.44 | 8,897 | -0.03(-0.04%) |
Jun 28, 2018 | 65.48 | 65.48 | 65.44 | 65.46 | 7,394 | +0.03(+0.04%) |
Jun 27, 2018 | 65.43 | 65.45 | 65.41 | 65.44 | 11,728 | -0.01(-0.01%) |
Jun 26, 2018 | 65.44 | 65.45 | 65.42 | 65.45 | 15,214 | +0.02(+0.03%) |
Jun 25, 2018 | 65.45 | 65.46 | 65.42 | 65.43 | 6,543 | -0.01(-0.01%) |
Jun 22, 2018 | 65.43 | 65.52 | 65.43 | 65.44 | 151,461 | +0.00(+0.00%) |
Jun 21, 2018 | 65.44 | 65.46 | 65.43 | 65.44 | 1,949 | +0.03(+0.04%) |
Jun 20, 2018 | 65.40 | 65.45 | 65.40 | 65.41 | 11,433 | +0.00(+0.00%) |
Jun 19, 2018 | 65.39 | 65.45 | 65.39 | 65.41 | 10,583 | +0.00(+0.00%) |
Jun 18, 2018 | 65.41 | 65.46 | 65.37 | 65.41 | 6,029 | +0.03(+0.04%) |
Jun 15, 2018 | 65.44 | 65.36 | 65.39 | 44,135 | +0.03(+0.04%) | |
Jun 14, 2018 | 65.38 | 65.43 | 65.36 | 65.36 | 9,175 | -0.02(-0.03%) |
Jun 13, 2018 | 65.38 | 65.39 | 65.38 | 65.38 | 2,587 | +0.05(+0.08%) |
Jun 12, 2018 | 65.34 | 65.34 | 65.32 | 65.33 | 13,593 | -0.03(-0.05%) |
Jun 11, 2018 | 65.41 | 65.42 | 65.33 | 65.36 | 5,616 | +0.04(+0.06%) |
Jun 08, 2018 | 65.36 | 65.36 | 65.32 | 65.32 | 4,102 | -0.03(-0.04%) |
Jun 07, 2018 | 65.33 | 65.36 | 65.33 | 65.34 | 4,462 | +0.00(+0.00%) |
Jun 06, 2018 | 65.34 | 11,793 | -0.02(-0.03%) | |||
Jun 05, 2018 | 65.33 | 65.36 | 65.33 | 65.36 | 1,491 | -0.04(-0.05%) |
Jun 04, 2018 | 65.37 | 65.39 | 65.31 | 65.39 | 7,100 | +0.03(+0.05%) |
Jun 01, 2018 | 65.36 | 65.38 | 65.36 | 65.37 | 1,802 | -0.01(-0.01%) |
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%) |