Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.32 | 69.36 | 69.28 | 69.30 | 6,573,319 | -0.05(-0.08%) |
May 30, 2018 | 69.40 | 69.42 | 69.34 | 69.35 | 1,373,243 | -0.12(-0.17%) |
May 29, 2018 | 69.30 | 69.54 | 69.28 | 69.47 | 1,093,925 | +0.24(+0.35%) |
May 25, 2018 | 69.23 | 69.23 | 69.23 | 0 | +0.09(+0.13%) | |
May 24, 2018 | 69.16 | 69.18 | 69.13 | 69.14 | 880,292 | +0.04(+0.06%) |
May 23, 2018 | 69.00 | 69.11 | 69.00 | 69.10 | 830,989 | +0.11(+0.15%) |
May 22, 2018 | 68.98 | 69.01 | 68.98 | 68.99 | 1,296,207 | -0.01(-0.01%) |
May 21, 2018 | 68.96 | 69.00 | 68.96 | 69.00 | 1,464,951 | +0.01(+0.01%) |
May 18, 2018 | 68.97 | 69.00 | 68.96 | 68.99 | 766,424 | +0.05(+0.08%) |
May 17, 2018 | 68.95 | 68.95 | 68.93 | 68.94 | 1,441,124 | +0.04(+0.05%) |
May 16, 2018 | 68.92 | 68.94 | 68.88 | 68.90 | 2,615,598 | -0.04(-0.06%) |
May 15, 2018 | 68.95 | 68.96 | 68.91 | 68.95 | 917,607 | -0.08(-0.12%) |
May 14, 2018 | 69.00 | 69.03 | 68.99 | 69.03 | 1,246,856 | -0.02(-0.03%) |
May 11, 2018 | 69.01 | 69.05 | 69.01 | 69.04 | 1,436,860 | +0.01(+0.01%) |
May 10, 2018 | 69.03 | 69.05 | 69.00 | 69.03 | 2,022,213 | +0.04(+0.05%) |
May 09, 2018 | 68.99 | 69.03 | 68.99 | 69.00 | 944,662 | -0.04(-0.05%) |
May 08, 2018 | 69.03 | 69.05 | 69.02 | 69.03 | 778,670 | -0.04(-0.05%) |
May 07, 2018 | 69.05 | 69.08 | 69.05 | 69.07 | 1,026,097 | +0.01(+0.01%) |
May 04, 2018 | 69.12 | 69.12 | 69.04 | 69.06 | 1,803,193 | -0.01(-0.01%) |
May 03, 2018 | 69.08 | 69.11 | 69.06 | 69.07 | 2,267,811 | +0.02(+0.03%) |
May 02, 2018 | 69.01 | 69.05 | 68.99 | 69.05 | 2,466,911 | +0.04(+0.06%) |
May 01, 2018 | 69.04 | 69.07 | 68.99 | 69.01 | 1,299,995 | -0.04(-0.06%) |
Apr 30, 2018 | 69.03 | 69.07 | 69.02 | 69.05 | 1,533,180 | +0.00(+0.00%) |
Apr 27, 2018 | 69.03 | 69.08 | 69.02 | 69.05 | 1,106,260 | +0.01(+0.01%) |
Apr 26, 2018 | 69.00 | 69.04 | 68.99 | 69.04 | 1,930,108 | +0.04(+0.05%) |
Apr 25, 2018 | 68.97 | 69.00 | 68.96 | 69.00 | 1,996,542 | +0.00(+0.00%) |
Apr 24, 2018 | 68.96 | 69.01 | 68.93 | 69.00 | 2,305,559 | +0.04(+0.06%) |
Apr 23, 2018 | 68.99 | 69.00 | 68.95 | 68.96 | 876,312 | -0.03(-0.04%) |
Apr 20, 2018 | 69.05 | 69.07 | 68.99 | 68.99 | 1,020,308 | -0.05(-0.08%) |
Apr 19, 2018 | 69.06 | 69.10 | 69.03 | 69.04 | 1,153,978 | -0.04(-0.05%) |
Apr 18, 2018 | 69.13 | 69.13 | 69.08 | 69.08 | 931,576 | -0.08(-0.12%) |
Apr 17, 2018 | 69.13 | 69.16 | 69.13 | 69.16 | 1,606,414 | -0.02(-0.03%) |
Apr 16, 2018 | 69.08 | 69.18 | 69.08 | 69.17 | 3,335,069 | +0.01(+0.01%) |
Apr 13, 2018 | 69.13 | 69.17 | 69.12 | 69.16 | 1,027,616 | -0.01(-0.01%) |
Apr 12, 2018 | 69.19 | 69.23 | 69.17 | 69.17 | 1,039,822 | -0.07(-0.10%) |
Apr 11, 2018 | 69.23 | 69.27 | 69.22 | 69.24 | 1,168,611 | +0.04(+0.05%) |
Apr 10, 2018 | 69.23 | 69.24 | 69.19 | 69.21 | 1,141,209 | -0.04(-0.06%) |
Apr 09, 2018 | 69.23 | 69.26 | 69.20 | 69.25 | 1,229,972 | +0.01(+0.01%) |
Apr 06, 2018 | 69.23 | 69.26 | 69.17 | 69.24 | 1,306,529 | +0.11(+0.17%) |
Apr 05, 2018 | 69.17 | 69.18 | 69.12 | 69.13 | 3,164,357 | -0.04(-0.06%) |
Apr 04, 2018 | 69.23 | 69.23 | 69.16 | 69.17 | 7,627,371 | +0.00(+0.00%) |
Apr 03, 2018 | 69.21 | 69.25 | 69.17 | 69.17 | 2,797,710 | -0.07(-0.10%) |
Apr 02, 2018 | 69.19 | 69.31 | 69.19 | 69.24 | 2,012,324 | +0.04(+0.06%) |
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%) |