Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.17 | 69.42 | 68.97 | 69.25 | 2,461,249 | +0.19(+0.27%) |
May 30, 2018 | 69.04 | 69.15 | 68.80 | 69.07 | 199,720 | -0.51(-0.73%) |
May 29, 2018 | 68.90 | 69.66 | 68.81 | 69.58 | 121,728 | +1.04(+1.51%) |
May 25, 2018 | 68.54 | 68.54 | 68.54 | 0 | +0.37(+0.55%) | |
May 24, 2018 | 68.11 | 68.22 | 68.06 | 68.17 | 113,696 | +0.43(+0.63%) |
May 23, 2018 | 67.58 | 67.80 | 67.58 | 67.74 | 93,287 | +0.37(+0.55%) |
May 22, 2018 | 67.42 | 67.48 | 67.28 | 67.37 | 129,351 | -0.05(-0.07%) |
May 21, 2018 | 67.39 | 67.47 | 67.27 | 67.42 | 96,181 | +0.05(+0.08%) |
May 18, 2018 | 67.08 | 67.42 | 67.08 | 67.36 | 95,481 | +0.32(+0.47%) |
May 17, 2018 | 67.18 | 67.22 | 66.97 | 67.05 | 145,042 | -0.25(-0.37%) |
May 16, 2018 | 67.55 | 67.63 | 67.27 | 67.29 | 161,592 | -0.22(-0.32%) |
May 15, 2018 | 67.83 | 67.83 | 67.27 | 67.51 | 129,547 | -0.74(-1.08%) |
May 14, 2018 | 68.34 | 68.44 | 68.22 | 68.25 | 138,840 | -0.19(-0.28%) |
May 11, 2018 | 68.53 | 68.53 | 68.32 | 68.44 | 55,983 | +0.15(+0.22%) |
May 10, 2018 | 68.01 | 68.29 | 67.98 | 68.29 | 123,596 | +0.51(+0.75%) |
May 09, 2018 | 67.77 | 67.91 | 67.74 | 67.78 | 107,583 | -0.17(-0.25%) |
May 08, 2018 | 67.97 | 68.04 | 67.79 | 67.95 | 170,881 | -0.12(-0.17%) |
May 07, 2018 | 68.13 | 68.20 | 68.01 | 68.07 | 411,480 | -0.10(-0.15%) |
May 04, 2018 | 68.28 | 68.35 | 67.97 | 68.17 | 113,825 | +0.04(+0.06%) |
May 03, 2018 | 68.24 | 68.40 | 68.13 | 68.13 | 79,480 | +0.11(+0.16%) |
May 02, 2018 | 68.15 | 68.28 | 68.00 | 68.02 | 96,424 | -0.09(-0.13%) |
May 01, 2018 | 68.32 | 68.45 | 68.04 | 68.11 | 113,721 | -0.27(-0.40%) |
Apr 30, 2018 | 68.52 | 68.58 | 68.37 | 68.38 | 97,628 | +0.01(+0.01%) |
Apr 27, 2018 | 68.30 | 68.39 | 68.17 | 68.37 | 116,287 | +0.40(+0.59%) |
Apr 26, 2018 | 67.85 | 68.06 | 67.81 | 67.97 | 144,744 | +0.30(+0.44%) |
Apr 25, 2018 | 67.80 | 67.90 | 67.49 | 67.67 | 112,213 | -0.36(-0.52%) |
Apr 24, 2018 | 68.27 | 68.30 | 67.97 | 68.03 | 90,914 | -0.31(-0.45%) |
Apr 23, 2018 | 68.33 | 68.41 | 68.18 | 68.33 | 112,072 | -0.03(-0.05%) |
Apr 20, 2018 | 68.68 | 68.70 | 68.37 | 68.37 | 94,830 | -0.49(-0.71%) |
Apr 19, 2018 | 68.98 | 68.98 | 68.64 | 68.85 | 141,237 | -0.52(-0.76%) |
Apr 18, 2018 | 69.83 | 69.95 | 69.30 | 69.38 | 105,015 | -0.52(-0.75%) |
Apr 17, 2018 | 69.82 | 70.05 | 69.68 | 69.90 | 123,259 | +0.17(+0.24%) |
Apr 16, 2018 | 69.45 | 69.75 | 69.36 | 69.73 | 73,600 | -0.02(-0.03%) |
Apr 13, 2018 | 69.56 | 69.79 | 69.51 | 69.75 | 102,042 | +0.11(+0.16%) |
Apr 12, 2018 | 69.81 | 69.81 | 69.54 | 69.65 | 86,984 | -0.35(-0.51%) |
Apr 11, 2018 | 70.13 | 70.48 | 69.85 | 70.00 | 97,599 | +0.15(+0.21%) |
Apr 10, 2018 | 69.95 | 69.95 | 69.68 | 69.85 | 133,094 | -0.02(-0.02%) |
Apr 09, 2018 | 69.55 | 69.87 | 69.45 | 69.87 | 150,985 | +0.10(+0.14%) |
Apr 06, 2018 | 69.58 | 69.77 | 69.44 | 69.77 | 106,692 | +0.46(+0.67%) |
Apr 05, 2018 | 69.37 | 69.49 | 69.26 | 69.31 | 145,670 | -0.29(-0.42%) |
Apr 04, 2018 | 69.73 | 69.89 | 69.54 | 69.60 | 158,323 | -0.03(-0.04%) |
Apr 03, 2018 | 69.78 | 69.78 | 69.52 | 69.63 | 613,775 | -0.35(-0.50%) |
Apr 02, 2018 | 69.82 | 70.19 | 69.65 | 69.98 | 166,140 | +0.17(+0.24%) |
Mar 29, 2018 | 69.81 | 69.81 | 69.81 | 0 | +0.38(+0.55%) | |
Mar 28, 2018 | 69.49 | 69.55 | 69.23 | 69.42 | 125,173 | +0.08(+0.12%) |
Mar 27, 2018 | 68.76 | 69.34 | 68.76 | 69.34 | 143,495 | +0.71(+1.03%) |
Mar 26, 2018 | 68.76 | 68.94 | 68.63 | 68.63 | 88,202 | +0.03(+0.04%) |
Mar 23, 2018 | 68.56 | 68.71 | 68.51 | 68.60 | 1,307,908 | -0.23(-0.33%) |
Mar 22, 2018 | 68.92 | 69.23 | 68.68 | 68.83 | 397,544 | +0.31(+0.45%) |
Mar 21, 2018 | 68.49 | 68.62 | 68.18 | 68.53 | 157,763 | -0.15(-0.22%) |
Mar 20, 2018 | 68.61 | 68.73 | 68.59 | 68.68 | 106,972 | -0.20(-0.29%) |
Mar 19, 2018 | 68.81 | 69.11 | 68.81 | 68.88 | 115,533 | -0.20(-0.29%) |
Mar 16, 2018 | 69.02 | 69.17 | 68.96 | 69.08 | 114,262 | -0.18(-0.25%) |
Mar 15, 2018 | 69.22 | 69.34 | 69.12 | 69.25 | 836,902 | +0.13(+0.19%) |
Mar 14, 2018 | 68.88 | 69.26 | 68.88 | 69.12 | 283,631 | +0.38(+0.55%) |
Mar 13, 2018 | 68.73 | 68.81 | 68.55 | 68.75 | 161,332 | +0.21(+0.30%) |
Mar 12, 2018 | 68.47 | 68.62 | 68.42 | 68.54 | 335,046 | +0.21(+0.30%) |
Mar 09, 2018 | 68.46 | 68.51 | 68.26 | 68.33 | 113,487 | -0.36(-0.53%) |
Mar 08, 2018 | 68.58 | 68.89 | 68.58 | 68.69 | 311,197 | +0.22(+0.33%) |
Mar 07, 2018 | 68.76 | 68.41 | 68.47 | 119,419 | -0.16(-0.23%) | |
Mar 06, 2018 | 68.77 | 68.86 | 68.52 | 68.63 | 112,288 | +0.14(+0.20%) |
Mar 05, 2018 | 68.65 | 68.72 | 68.23 | 68.49 | 151,949 | +0.08(+0.11%) |
Mar 02, 2018 | 68.56 | 68.68 | 68.28 | 68.42 | 122,524 | -0.50(-0.72%) |