Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 67.55 | 67.58 | 67.55 | 67.57 | 68,248 | +0.01(+0.02%) |
May 30, 2019 | 67.52 | 67.58 | 67.52 | 67.56 | 23,563 | -0.01(-0.01%) |
May 29, 2019 | 67.50 | 67.58 | 67.50 | 67.57 | 37,362 | +0.06(+0.09%) |
May 28, 2019 | 67.50 | 67.51 | 67.50 | 67.51 | 8,863 | -0.01(-0.02%) |
May 24, 2019 | 67.53 | 67.54 | 67.49 | 67.52 | 71,162 | +0.01(+0.01%) |
May 23, 2019 | 67.51 | 67.51 | 67.48 | 67.51 | 10,721 | +0.06(+0.09%) |
May 22, 2019 | 67.45 | 67.48 | 67.42 | 67.45 | 31,280 | +0.00(+0.00%) |
May 21, 2019 | 67.46 | 67.47 | 67.44 | 67.45 | 8,597 | -0.01(-0.01%) |
May 20, 2019 | 67.44 | 67.46 | 67.44 | 67.46 | 8,108 | +0.02(+0.03%) |
May 17, 2019 | 67.44 | 67.47 | 67.44 | 67.44 | 10,310 | +0.00(+0.00%) |
May 16, 2019 | 67.46 | 67.47 | 67.44 | 67.44 | 17,449 | +0.02(+0.03%) |
May 15, 2019 | 67.46 | 67.46 | 67.42 | 67.42 | 32,218 | -0.03(-0.04%) |
May 14, 2019 | 67.39 | 67.47 | 67.39 | 67.45 | 63,599 | +0.03(+0.04%) |
May 13, 2019 | 67.42 | 67.43 | 67.42 | 67.42 | 15,373 | -0.02(-0.03%) |
May 10, 2019 | 67.42 | 67.44 | 67.40 | 67.44 | 5,715 | +0.05(+0.08%) |
May 09, 2019 | 67.38 | 67.41 | 67.38 | 67.39 | 23,243 | -0.02(-0.03%) |
May 08, 2019 | 67.40 | 67.42 | 67.35 | 67.41 | 60,585 | +0.02(+0.03%) |
May 07, 2019 | 67.37 | 67.40 | 67.36 | 67.39 | 68,096 | +0.02(+0.03%) |
May 06, 2019 | 67.37 | 67.39 | 67.35 | 67.37 | 24,837 | -0.00(-0.01%) |
May 03, 2019 | 67.33 | 67.38 | 67.33 | 67.37 | 9,413 | -0.02(-0.03%) |
May 02, 2019 | 67.39 | 67.39 | 67.37 | 67.39 | 9,051 | +0.04(+0.06%) |
May 01, 2019 | 67.36 | 67.38 | 67.33 | 67.35 | 16,185 | -0.03(-0.04%) |
Apr 30, 2019 | 67.32 | 67.38 | 67.32 | 67.37 | 7,561 | +0.04(+0.06%) |
Apr 29, 2019 | 67.34 | 67.35 | 67.32 | 67.33 | 3,890 | +0.00(+0.00%) |
Apr 26, 2019 | 67.34 | 67.34 | 67.32 | 67.33 | 41,671 | +0.03(+0.04%) |
Apr 25, 2019 | 67.32 | 67.32 | 67.29 | 67.31 | 27,661 | +0.02(+0.02%) |
Apr 24, 2019 | 67.27 | 67.31 | 67.27 | 67.29 | 29,782 | -0.01(-0.01%) |
Apr 23, 2019 | 67.26 | 67.30 | 67.24 | 67.30 | 18,730 | +0.11(+0.16%) |
Apr 22, 2019 | 67.19 | 67.24 | 67.17 | 67.19 | 13,451 | -0.03(-0.05%) |
Apr 18, 2019 | 67.23 | 67.23 | 67.19 | 67.23 | 7,750 | -0.01(-0.02%) |
Apr 17, 2019 | 67.20 | 67.24 | 67.16 | 67.24 | 25,776 | +0.06(+0.09%) |
Apr 16, 2019 | 67.17 | 67.21 | 67.16 | 67.17 | 68,078 | -0.02(-0.03%) |
Apr 15, 2019 | 67.19 | 67.21 | 67.15 | 67.19 | 44,715 | +0.00(+0.01%) |
Apr 12, 2019 | 67.14 | 67.20 | 67.14 | 67.19 | 9,435 | +0.02(+0.03%) |
Apr 11, 2019 | 67.18 | 67.21 | 67.16 | 67.16 | 107,211 | -0.04(-0.07%) |
Apr 10, 2019 | 67.21 | 67.21 | 67.17 | 67.21 | 9,392 | +0.05(+0.07%) |
Apr 09, 2019 | 67.14 | 67.18 | 67.13 | 67.16 | 29,691 | +0.02(+0.03%) |
Apr 08, 2019 | 67.14 | 67.17 | 67.09 | 67.14 | 17,272 | +0.01(+0.02%) |
Apr 05, 2019 | 67.14 | 67.17 | 67.11 | 67.13 | 16,735 | -0.01(-0.01%) |
Apr 04, 2019 | 67.14 | 67.16 | 67.13 | 67.14 | 19,190 | -0.03(-0.04%) |
Apr 03, 2019 | 67.16 | 67.19 | 67.11 | 67.16 | 18,719 | +0.04(+0.05%) |
Apr 02, 2019 | 67.13 | 67.16 | 67.08 | 67.13 | 7,642 | -0.00(-0.00%) |
Apr 01, 2019 | 67.15 | 67.15 | 67.07 | 67.13 | 44,003 | +0.04(+0.06%) |
Mar 29, 2019 | 67.16 | 67.16 | 67.08 | 67.09 | 19,927 | -0.05(-0.08%) |
Mar 28, 2019 | 67.14 | 67.15 | 67.12 | 67.14 | 17,304 | +0.04(+0.06%) |
Mar 27, 2019 | 67.10 | 67.11 | 67.06 | 67.10 | 16,204 | -0.03(-0.04%) |
Mar 26, 2019 | 67.14 | 67.14 | 67.06 | 67.13 | 10,999 | -0.00(-0.01%) |
Mar 25, 2019 | 67.12 | 67.14 | 67.12 | 67.13 | 10,336 | +0.04(+0.07%) |
Mar 22, 2019 | 67.04 | 67.13 | 67.04 | 67.09 | 36,365 | +0.00(+0.01%) |
Mar 21, 2019 | 67.03 | 67.11 | 67.03 | 67.08 | 8,410 | +0.05(+0.07%) |
Mar 20, 2019 | 67.01 | 67.07 | 67.01 | 67.03 | 5,408 | -0.02(-0.03%) |
Mar 19, 2019 | 66.98 | 67.05 | 66.97 | 67.05 | 18,227 | +0.06(+0.09%) |
Mar 18, 2019 | 66.99 | 67.02 | 66.99 | 66.99 | 23,754 | -0.07(-0.11%) |
Mar 15, 2019 | 67.04 | 67.07 | 67.04 | 67.06 | 14,973 | +0.06(+0.09%) |
Mar 14, 2019 | 66.94 | 67.00 | 66.94 | 67.00 | 11,613 | +0.04(+0.06%) |
Mar 13, 2019 | 67.02 | 67.02 | 66.93 | 66.96 | 23,833 | -0.06(-0.09%) |
Mar 12, 2019 | 67.01 | 67.03 | 67.01 | 67.02 | 4,051 | +0.01(+0.01%) |
Mar 11, 2019 | 67.00 | 67.02 | 66.98 | 67.01 | 16,519 | +0.06(+0.09%) |
Mar 08, 2019 | 66.96 | 67.02 | 66.95 | 66.95 | 47,173 | -0.04(-0.05%) |
Mar 07, 2019 | 67.01 | 67.01 | 66.94 | 66.99 | 11,103 | +0.02(+0.03%) |
Mar 06, 2019 | 66.98 | 66.98 | 66.94 | 66.97 | 22,190 | +0.02(+0.03%) |
Mar 05, 2019 | 66.90 | 66.98 | 66.90 | 66.95 | 12,887 | -0.04(-0.06%) |
Mar 04, 2019 | 66.88 | 67.00 | 66.88 | 66.99 | 38,366 | +0.05(+0.08%) |