Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 69.20 | 69.20 | 69.20 | 0 | +0.04(+0.05%) | |
Mar 28, 2018 | 69.23 | 69.26 | 69.16 | 69.17 | 2,357,202 | -0.03(-0.04%) |
Mar 27, 2018 | 69.11 | 69.22 | 69.11 | 69.19 | 1,830,672 | +0.11(+0.17%) |
Mar 26, 2018 | 69.11 | 69.13 | 69.07 | 69.08 | 1,444,087 | -0.04(-0.06%) |
Mar 23, 2018 | 69.08 | 69.14 | 69.08 | 69.12 | 1,533,275 | +0.01(+0.01%) |
Mar 22, 2018 | 69.08 | 69.16 | 69.08 | 69.11 | 1,622,735 | +0.08(+0.12%) |
Mar 21, 2018 | 68.97 | 69.06 | 68.95 | 69.04 | 1,184,536 | +0.04(+0.05%) |
Mar 20, 2018 | 69.03 | 69.04 | 69.00 | 69.00 | 1,219,513 | -0.07(-0.10%) |
Mar 19, 2018 | 69.05 | 69.11 | 69.04 | 69.07 | 1,361,094 | -0.01(-0.01%) |
Mar 16, 2018 | 69.09 | 69.11 | 69.06 | 69.08 | 814,101 | -0.04(-0.06%) |
Mar 15, 2018 | 69.12 | 69.14 | 69.09 | 69.12 | 980,559 | -0.01(-0.01%) |
Mar 14, 2018 | 69.09 | 69.15 | 69.07 | 69.13 | 1,179,175 | +0.03(+0.04%) |
Mar 13, 2018 | 69.15 | 69.15 | 69.09 | 69.11 | 1,419,869 | +0.03(+0.04%) |
Mar 12, 2018 | 69.05 | 69.10 | 69.05 | 69.08 | 1,373,482 | +0.02(+0.03%) |
Mar 09, 2018 | 69.08 | 69.08 | 69.04 | 69.06 | 980,625 | -0.07(-0.10%) |
Mar 08, 2018 | 69.09 | 69.13 | 69.09 | 69.13 | 1,276,592 | +0.05(+0.08%) |
Mar 07, 2018 | 69.08 | 1,203,039 | +0.01(+0.01%) | |||
Mar 06, 2018 | 69.09 | 69.11 | 69.06 | 69.07 | 1,651,172 | -0.01(-0.01%) |
Mar 05, 2018 | 69.15 | 69.15 | 69.05 | 69.08 | 1,123,972 | +0.02(+0.03%) |
Mar 02, 2018 | 69.12 | 69.12 | 69.05 | 69.06 | 1,268,421 | -0.06(-0.09%) |
Mar 01, 2018 | 69.05 | 69.18 | 69.03 | 69.12 | 1,861,804 | +0.08(+0.12%) |
Feb 28, 2018 | 69.03 | 69.06 | 69.02 | 69.04 | 2,396,330 | +0.02(+0.03%) |
Feb 27, 2018 | 69.14 | 69.15 | 69.01 | 69.03 | 3,411,973 | -0.10(-0.14%) |
Feb 26, 2018 | 69.15 | 69.16 | 69.11 | 69.12 | 1,179,071 | +0.01(+0.01%) |
Feb 23, 2018 | 69.07 | 69.12 | 69.06 | 69.11 | 1,726,887 | +0.04(+0.06%) |
Feb 22, 2018 | 69.06 | 69.08 | 69.04 | 69.07 | 1,809,489 | +0.04(+0.06%) |
Feb 21, 2018 | 69.03 | 69.09 | 68.99 | 69.03 | 1,968,979 | -0.02(-0.03%) |
Feb 20, 2018 | 69.05 | 69.06 | 69.02 | 69.04 | 1,258,571 | -0.05(-0.08%) |
Feb 16, 2018 | 69.10 | 69.10 | 69.10 | 0 | +0.04(+0.05%) | |
Feb 15, 2018 | 69.03 | 69.08 | 69.01 | 69.06 | 1,459,293 | +0.00(+0.00%) |
Feb 14, 2018 | 69.11 | 69.15 | 69.05 | 69.06 | 1,232,676 | -0.12(-0.18%) |
Feb 13, 2018 | 69.19 | 69.22 | 69.18 | 69.18 | 3,756,641 | +0.01(+0.01%) |
Feb 12, 2018 | 69.18 | 69.24 | 69.18 | 69.18 | 2,350,367 | -0.04(-0.06%) |
Feb 09, 2018 | 69.19 | 69.38 | 69.19 | 69.22 | 2,985,253 | +0.00(+0.00%) |
Feb 08, 2018 | 69.18 | 69.25 | 69.15 | 69.22 | 1,977,328 | +0.03(+0.04%) |
Feb 07, 2018 | 69.26 | 69.28 | 69.18 | 69.19 | 2,641,426 | -0.07(-0.10%) |
Feb 06, 2018 | 69.35 | 69.36 | 69.25 | 69.26 | 2,008,953 | -0.06(-0.08%) |
Feb 05, 2018 | 69.19 | 69.41 | 69.19 | 69.32 | 1,897,078 | +0.15(+0.21%) |
Feb 02, 2018 | 69.11 | 69.21 | 69.11 | 69.18 | 1,793,859 | -0.01(-0.01%) |
Feb 01, 2018 | 69.22 | 69.26 | 69.18 | 69.18 | 1,617,679 | -0.06(-0.09%) |
Jan 31, 2018 | 69.27 | 69.28 | 69.21 | 69.25 | 3,282,009 | -0.01(-0.01%) |
Jan 30, 2018 | 69.30 | 69.30 | 69.26 | 69.26 | 1,606,481 | -0.03(-0.04%) |
Jan 29, 2018 | 69.27 | 69.29 | 69.24 | 69.28 | 1,927,070 | -0.03(-0.04%) |
Jan 26, 2018 | 69.31 | 69.35 | 69.29 | 69.31 | 1,414,802 | -0.05(-0.08%) |
Jan 25, 2018 | 69.33 | 69.38 | 69.31 | 69.36 | 1,995,105 | -0.01(-0.01%) |
Jan 24, 2018 | 69.35 | 69.39 | 69.33 | 69.37 | 1,662,899 | -0.02(-0.03%) |
Jan 23, 2018 | 69.34 | 69.39 | 69.33 | 69.39 | 1,736,560 | +0.08(+0.11%) |
Jan 22, 2018 | 69.33 | 69.34 | 69.30 | 69.31 | 2,844,617 | -0.01(-0.01%) |
Jan 19, 2018 | 69.36 | 69.36 | 69.31 | 69.32 | 1,687,973 | -0.04(-0.05%) |
Jan 18, 2018 | 69.36 | 69.39 | 69.34 | 69.35 | 1,925,264 | -0.04(-0.05%) |
Jan 17, 2018 | 69.41 | 69.42 | 69.37 | 69.39 | 1,805,204 | -0.07(-0.10%) |
Jan 16, 2018 | 69.46 | 69.47 | 69.41 | 69.46 | 5,135,253 | -0.02(-0.03%) |
Jan 12, 2018 | 69.48 | 69.48 | 69.48 | 0 | -0.03(-0.04%) | |
Jan 11, 2018 | 69.49 | 69.50 | 69.46 | 69.50 | 3,734,533 | +0.03(+0.04%) |
Jan 10, 2018 | 69.48 | 69.48 | 3,662,869 | +0.02(+0.03%) | ||
Jan 09, 2018 | 69.49 | 69.51 | 69.46 | 69.46 | 1,327,988 | -0.04(-0.05%) |
Jan 08, 2018 | 69.49 | 69.51 | 69.49 | 69.49 | 1,725,220 | -0.01(-0.01%) |
Jan 05, 2018 | 69.49 | 69.51 | 69.47 | 69.50 | 2,121,081 | +0.01(+0.01%) |
Jan 04, 2018 | 69.49 | 69.54 | 69.48 | 69.49 | 1,975,830 | -0.05(-0.08%) |
Jan 03, 2018 | 69.55 | 69.58 | 69.53 | 69.55 | 1,774,807 | +0.01(+0.01%) |