Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.65 | 65.66 | 65.65 | 65.66 | 2,802 | +0.01(+0.01%) |
May 30, 2018 | 65.66 | 65.66 | 65.65 | 65.65 | 8,634 | -0.03(-0.05%) |
May 29, 2018 | 65.67 | 65.70 | 65.64 | 65.68 | 320,757 | +0.03(+0.04%) |
May 25, 2018 | 65.66 | 65.66 | 65.66 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 65.64 | 65.66 | 65.64 | 65.65 | 6,650 | +0.02(+0.03%) |
May 23, 2018 | 65.64 | 65.65 | 65.62 | 65.63 | 6,961 | -0.01(-0.01%) |
May 22, 2018 | 65.64 | 65.65 | 65.62 | 65.64 | 8,163 | +0.00(+0.00%) |
May 21, 2018 | 65.62 | 65.64 | 65.60 | 65.64 | 2,073 | -0.01(-0.01%) |
May 18, 2018 | 65.61 | 65.65 | 65.61 | 65.65 | 3,987 | +0.02(+0.03%) |
May 17, 2018 | 65.57 | 65.63 | 65.57 | 65.63 | 118,042 | +0.06(+0.09%) |
May 16, 2018 | 65.59 | 65.62 | 65.51 | 65.57 | 9,907 | +0.12(+0.19%) |
May 15, 2018 | 65.44 | 65.60 | 65.44 | 65.44 | 23,678 | -0.07(-0.11%) |
May 14, 2018 | 65.52 | 65.59 | 65.49 | 65.51 | 326,886 | -0.09(-0.13%) |
May 11, 2018 | 65.56 | 65.60 | 65.44 | 65.60 | 37,933 | +0.04(+0.07%) |
May 10, 2018 | 65.55 | 65.58 | 65.55 | 65.56 | 8,189 | +0.02(+0.03%) |
May 09, 2018 | 65.60 | 65.60 | 65.44 | 65.54 | 20,729 | -0.03(-0.05%) |
May 08, 2018 | 65.58 | 65.58 | 65.54 | 65.58 | 9,440 | +0.02(+0.03%) |
May 07, 2018 | 65.57 | 65.57 | 65.56 | 65.56 | 5,709 | +0.03(+0.05%) |
May 04, 2018 | 65.41 | 65.57 | 65.41 | 65.52 | 11,047 | +0.01(+0.01%) |
May 03, 2018 | 65.41 | 65.55 | 65.41 | 65.51 | 84,125 | -0.03(-0.04%) |
May 02, 2018 | 65.53 | 65.54 | 65.51 | 65.54 | 4,109 | +0.02(+0.03%) |
May 01, 2018 | 65.52 | 65.54 | 65.52 | 65.52 | 6,813 | +0.11(+0.17%) |
Apr 30, 2018 | 65.41 | 65.61 | 65.41 | 65.41 | 100,022 | -0.01(-0.01%) |
Apr 27, 2018 | 65.42 | 65.43 | 65.42 | 65.42 | 1,163 | +0.01(+0.01%) |
Apr 26, 2018 | 65.53 | 65.53 | 65.38 | 65.42 | 11,630 | -0.06(-0.09%) |
Apr 25, 2018 | 65.52 | 65.52 | 65.40 | 65.47 | 17,413 | +0.02(+0.03%) |
Apr 24, 2018 | 65.45 | 65.46 | 65.45 | 65.46 | 3,794 | +0.01(+0.01%) |
Apr 23, 2018 | 65.45 | 65.45 | 65.45 | 65.45 | 1,007 | +0.03(+0.04%) |
Apr 20, 2018 | 65.35 | 65.45 | 65.35 | 65.42 | 9,789 | -0.01(-0.01%) |
Apr 19, 2018 | 65.39 | 65.50 | 65.38 | 65.43 | 28,296 | -0.01(-0.01%) |
Apr 18, 2018 | 65.38 | 65.44 | 65.38 | 65.44 | 16,704 | -0.01(-0.01%) |
Apr 17, 2018 | 65.38 | 65.46 | 65.38 | 65.45 | 8,249 | +0.07(+0.11%) |
Apr 16, 2018 | 65.57 | 65.57 | 65.37 | 65.38 | 6,422 | -0.03(-0.04%) |
Apr 13, 2018 | 65.67 | 65.67 | 65.37 | 65.40 | 4,891 | +0.01(+0.01%) |
Apr 12, 2018 | 65.42 | 65.42 | 65.36 | 65.39 | 7,602 | -0.00(-0.01%) |
Apr 11, 2018 | 65.40 | 65.40 | 65.40 | 65.40 | 570 | -0.01(-0.02%) |
Apr 10, 2018 | 65.40 | 65.41 | 65.40 | 65.41 | 1,074 | +0.06(+0.09%) |
Apr 09, 2018 | 65.37 | 65.39 | 65.34 | 65.35 | 6,003 | +0.07(+0.11%) |
Apr 05, 2018 | 65.28 | 65.28 | 65.28 | 92 | +0.00(+0.01%) | |
Apr 04, 2018 | 65.33 | 65.33 | 65.28 | 65.28 | 4,117 | -0.05(-0.07%) |
Apr 03, 2018 | 65.32 | 65.32 | 65.32 | 65.32 | 1,094 | +0.06(+0.09%) |
Apr 02, 2018 | 65.45 | 65.45 | 65.26 | 65.26 | 11,228 | -0.05(-0.08%) |
Mar 29, 2018 | 65.32 | 65.32 | 65.32 | 0 | +0.04(+0.06%) | |
Mar 28, 2018 | 65.31 | 65.31 | 65.28 | 65.28 | 22,369 | -0.04(-0.06%) |
Mar 27, 2018 | 65.39 | 65.39 | 65.31 | 65.32 | 15,427 | +0.01(+0.02%) |
Mar 26, 2018 | 65.33 | 65.34 | 65.24 | 65.31 | 25,644 | -0.04(-0.06%) |
Mar 23, 2018 | 65.31 | 65.34 | 65.31 | 65.34 | 3,311 | +0.02(+0.03%) |
Mar 22, 2018 | 65.31 | 65.34 | 65.27 | 65.32 | 2,794 | -0.02(-0.03%) |
Mar 21, 2018 | 65.33 | 65.34 | 65.30 | 65.34 | 4,409 | +0.02(+0.03%) |
Mar 20, 2018 | 65.29 | 65.33 | 65.28 | 65.33 | 3,755 | +0.02(+0.03%) |
Mar 19, 2018 | 65.29 | 65.31 | 65.28 | 65.30 | 4,159 | -0.01(-0.02%) |
Mar 16, 2018 | 65.31 | 65.32 | 65.31 | 65.32 | 3,883 | +0.02(+0.03%) |
Mar 15, 2018 | 65.32 | 65.33 | 65.29 | 65.29 | 35,536 | -0.03(-0.04%) |
Mar 14, 2018 | 65.30 | 65.33 | 65.30 | 65.32 | 19,132 | +0.00(+0.00%) |
Mar 13, 2018 | 65.23 | 65.34 | 65.23 | 65.32 | 19,963 | -0.01(-0.01%) |
Mar 12, 2018 | 65.21 | 65.33 | 65.21 | 65.33 | 4,883 | +0.02(+0.03%) |
Mar 09, 2018 | 65.22 | 65.32 | 65.22 | 65.31 | 11,111 | +0.04(+0.06%) |
Mar 08, 2018 | 65.39 | 65.39 | 65.24 | 65.27 | 9,575 | +0.01(+0.02%) |
Mar 07, 2018 | 65.26 | 65.26 | 4,387 | -0.01(-0.02%) | ||
Mar 06, 2018 | 65.26 | 65.27 | 65.24 | 65.27 | 11,302 | +0.02(+0.04%) |
Mar 05, 2018 | 65.21 | 65.32 | 65.21 | 65.25 | 8,393 | -0.05(-0.07%) |
Mar 02, 2018 | 65.25 | 65.30 | 65.25 | 65.29 | 2,152 | +0.04(+0.07%) |