Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.49 | 68.54 | 68.45 | 68.45 | 992,492 | -0.03(-0.05%) |
Apr 27, 2018 | 68.46 | 68.51 | 68.44 | 68.48 | 920,491 | +0.11(+0.17%) |
Apr 26, 2018 | 68.37 | 68.43 | 68.33 | 68.37 | 1,736,756 | +0.11(+0.17%) |
Apr 25, 2018 | 68.29 | 68.30 | 68.19 | 68.25 | 1,206,680 | -0.13(-0.19%) |
Apr 24, 2018 | 68.45 | 68.49 | 68.37 | 68.39 | 1,804,628 | -0.07(-0.11%) |
Apr 23, 2018 | 68.52 | 68.54 | 68.41 | 68.46 | 1,152,514 | -0.07(-0.11%) |
Apr 20, 2018 | 68.66 | 68.72 | 68.50 | 68.53 | 1,003,537 | -0.20(-0.29%) |
Apr 19, 2018 | 68.75 | 68.80 | 68.63 | 68.73 | 1,135,184 | -0.14(-0.20%) |
Apr 18, 2018 | 69.06 | 69.13 | 68.87 | 68.87 | 1,088,116 | -0.27(-0.39%) |
Apr 17, 2018 | 69.11 | 69.18 | 69.08 | 69.14 | 1,061,775 | +0.04(+0.06%) |
Apr 16, 2018 | 69.02 | 69.12 | 69.02 | 69.10 | 1,070,449 | -0.05(-0.07%) |
Apr 13, 2018 | 69.07 | 69.17 | 69.07 | 69.15 | 824,993 | -0.01(-0.01%) |
Apr 12, 2018 | 69.23 | 69.26 | 69.13 | 69.15 | 852,337 | -0.11(-0.15%) |
Apr 11, 2018 | 69.24 | 69.30 | 69.17 | 69.26 | 906,182 | +0.06(+0.08%) |
Apr 10, 2018 | 69.24 | 69.27 | 69.15 | 69.20 | 1,534,258 | -0.02(-0.04%) |
Apr 09, 2018 | 69.15 | 69.23 | 69.11 | 69.23 | 896,395 | +0.04(+0.06%) |
Apr 06, 2018 | 69.17 | 69.24 | 69.09 | 69.19 | 1,802,116 | +0.16(+0.24%) |
Apr 05, 2018 | 69.01 | 69.03 | 68.95 | 69.02 | 1,647,311 | -0.01(-0.01%) |
Apr 04, 2018 | 69.06 | 69.09 | 68.97 | 69.03 | 7,358,997 | +0.02(+0.04%) |
Apr 03, 2018 | 69.11 | 69.14 | 68.98 | 69.01 | 3,987,281 | -0.17(-0.25%) |
Apr 02, 2018 | 69.20 | 69.24 | 69.06 | 69.18 | 1,236,871 | -0.01(-0.01%) |
Mar 29, 2018 | 69.19 | 69.19 | 69.19 | 0 | +0.21(+0.31%) | |
Mar 28, 2018 | 69.04 | 69.11 | 68.92 | 68.97 | 1,391,467 | +0.06(+0.08%) |
Mar 27, 2018 | 68.70 | 68.95 | 68.66 | 68.92 | 1,870,371 | +0.29(+0.42%) |
Mar 26, 2018 | 68.68 | 68.71 | 68.58 | 68.63 | 2,480,047 | +0.01(+0.01%) |
Mar 23, 2018 | 68.64 | 68.71 | 68.59 | 68.62 | 1,659,645 | -0.09(-0.13%) |
Mar 22, 2018 | 68.75 | 68.83 | 68.64 | 68.71 | 1,880,197 | +0.11(+0.15%) |
Mar 21, 2018 | 68.55 | 68.66 | 68.39 | 68.61 | 2,178,439 | -0.03(-0.05%) |
Mar 20, 2018 | 68.71 | 68.72 | 68.61 | 68.64 | 1,295,190 | -0.17(-0.25%) |
Mar 19, 2018 | 68.84 | 68.93 | 68.80 | 68.81 | 1,104,027 | -0.16(-0.24%) |
Mar 16, 2018 | 68.85 | 68.97 | 68.84 | 68.97 | 1,699,323 | +0.05(+0.07%) |
Mar 15, 2018 | 68.95 | 68.98 | 68.87 | 68.93 | 956,447 | -0.04(-0.06%) |
Mar 14, 2018 | 68.84 | 69.05 | 68.84 | 68.97 | 1,255,383 | +0.10(+0.14%) |
Mar 13, 2018 | 68.95 | 68.95 | 68.84 | 68.87 | 1,122,405 | -0.02(-0.02%) |
Mar 12, 2018 | 68.85 | 68.89 | 68.81 | 68.88 | 984,001 | +0.05(+0.07%) |
Mar 09, 2018 | 68.90 | 68.90 | 68.78 | 68.84 | 1,175,395 | -0.16(-0.24%) |
Mar 08, 2018 | 68.98 | 69.07 | 68.93 | 69.00 | 1,028,731 | +0.07(+0.11%) |
Mar 07, 2018 | 69.02 | 68.88 | 68.93 | 1,362,779 | +0.02(+0.04%) | |
Mar 06, 2018 | 68.98 | 69.01 | 68.88 | 68.90 | 1,434,087 | +0.07(+0.09%) |
Mar 05, 2018 | 69.03 | 69.04 | 68.73 | 68.84 | 3,106,340 | -0.07(-0.09%) |
Mar 02, 2018 | 68.93 | 69.03 | 68.83 | 68.90 | 1,716,125 | -0.16(-0.24%) |
Mar 01, 2018 | 69.02 | 69.15 | 68.91 | 69.06 | 1,849,951 | +0.05(+0.08%) |
Feb 28, 2018 | 69.03 | 69.04 | 68.98 | 69.01 | 1,173,399 | +0.05(+0.07%) |
Feb 27, 2018 | 69.24 | 69.24 | 68.86 | 68.96 | 1,456,043 | -0.25(-0.36%) |
Feb 26, 2018 | 69.22 | 69.32 | 69.21 | 69.21 | 1,117,828 | +0.11(+0.15%) |
Feb 23, 2018 | 69.03 | 69.16 | 69.00 | 69.11 | 1,060,524 | +0.23(+0.33%) |
Feb 22, 2018 | 68.87 | 68.88 | 1,275,366 | +0.10(+0.14%) | ||
Feb 21, 2018 | 69.11 | 69.13 | 68.77 | 68.78 | 1,552,178 | -0.24(-0.34%) |
Feb 20, 2018 | 69.02 | 69.08 | 68.93 | 69.02 | 1,730,711 | -0.15(-0.21%) |
Feb 16, 2018 | 69.16 | 69.16 | 69.16 | 0 | +0.15(+0.21%) | |
Feb 15, 2018 | 69.10 | 68.87 | 69.02 | 1,613,201 | +0.15(+0.21%) | |
Feb 14, 2018 | 68.89 | 68.94 | 68.78 | 68.87 | 1,754,648 | -0.24(-0.34%) |
Feb 13, 2018 | 69.11 | 69.14 | 69.03 | 69.11 | 2,012,259 | -0.02(-0.02%) |
Feb 12, 2018 | 69.18 | 69.20 | 69.07 | 69.12 | 3,971,280 | -0.04(-0.06%) |
Feb 09, 2018 | 69.30 | 69.32 | 69.16 | 69.16 | 4,589,066 | -0.14(-0.20%) |
Feb 08, 2018 | 69.47 | 69.25 | 69.30 | 2,239,794 | -0.16(-0.23%) | |
Feb 07, 2018 | 69.72 | 69.79 | 69.45 | 69.47 | 1,684,935 | -0.14(-0.20%) |
Feb 06, 2018 | 69.80 | 69.81 | 69.60 | 69.60 | 2,824,527 | -0.20(-0.29%) |
Feb 05, 2018 | 69.65 | 69.97 | 69.53 | 69.81 | 2,560,026 | +0.20(+0.29%) |
Feb 02, 2018 | 69.66 | 69.73 | 69.51 | 69.60 | 2,294,619 | -0.20(-0.28%) |