Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 69.55 | 69.52 | 69.53 | 3,609,563 | -0.04(-0.06%) | |
Jun 28, 2018 | 69.61 | 69.61 | 69.55 | 69.58 | 930,253 | -0.02(-0.03%) |
Jun 27, 2018 | 69.55 | 69.60 | 69.55 | 69.60 | 1,112,712 | +0.08(+0.12%) |
Jun 26, 2018 | 69.48 | 69.52 | 69.48 | 69.52 | 1,180,942 | +0.03(+0.04%) |
Jun 25, 2018 | 69.46 | 69.52 | 69.46 | 69.49 | 1,201,862 | +0.03(+0.04%) |
Jun 22, 2018 | 69.45 | 69.48 | 69.44 | 69.46 | 1,078,018 | +0.01(+0.01%) |
Jun 21, 2018 | 69.43 | 69.49 | 69.43 | 69.45 | 9,760,652 | +0.04(+0.05%) |
Jun 20, 2018 | 69.48 | 69.48 | 69.42 | 69.42 | 1,437,801 | -0.05(-0.08%) |
Jun 19, 2018 | 69.44 | 69.48 | 69.44 | 69.47 | 1,236,737 | +0.05(+0.08%) |
Jun 18, 2018 | 69.41 | 69.44 | 69.41 | 69.42 | 937,396 | +0.00(+0.00%) |
Jun 15, 2018 | 69.47 | 69.39 | 69.42 | 4,168,099 | +0.03(+0.04%) | |
Jun 14, 2018 | 69.38 | 69.39 | 69.36 | 69.39 | 1,069,603 | +0.06(+0.09%) |
Jun 13, 2018 | 69.37 | 69.41 | 69.29 | 69.33 | 4,040,634 | -0.07(-0.10%) |
Jun 12, 2018 | 69.38 | 69.41 | 69.38 | 69.40 | 3,077,325 | -0.01(-0.01%) |
Jun 11, 2018 | 69.38 | 69.41 | 69.38 | 69.41 | 1,730,909 | -0.04(-0.06%) |
Jun 08, 2018 | 69.40 | 69.47 | 69.40 | 69.45 | 3,585,966 | -0.02(-0.03%) |
Jun 07, 2018 | 69.37 | 69.52 | 69.36 | 69.47 | 3,281,156 | +0.09(+0.13%) |
Jun 06, 2018 | 69.36 | 69.38 | 2,674,474 | -0.06(-0.09%) | ||
Jun 05, 2018 | 69.43 | 69.45 | 69.38 | 69.45 | 1,089,416 | +0.09(+0.13%) |
Jun 04, 2018 | 69.41 | 69.42 | 69.36 | 69.36 | 5,180,527 | -0.04(-0.06%) |
Jun 01, 2018 | 69.43 | 69.46 | 69.40 | 69.40 | 3,033,445 | -0.10(-0.14%) |
May 31, 2018 | 69.52 | 69.56 | 69.48 | 69.50 | 6,554,369 | -0.05(-0.08%) |
May 30, 2018 | 69.60 | 69.62 | 69.54 | 69.55 | 1,369,284 | -0.12(-0.17%) |
May 29, 2018 | 69.50 | 69.74 | 69.48 | 69.67 | 1,090,772 | +0.24(+0.35%) |
May 25, 2018 | 69.43 | 69.43 | 69.43 | 0 | +0.09(+0.13%) | |
May 24, 2018 | 69.36 | 69.38 | 69.33 | 69.34 | 877,754 | +0.04(+0.06%) |
May 23, 2018 | 69.20 | 69.30 | 69.20 | 69.30 | 828,593 | +0.11(+0.15%) |
May 22, 2018 | 69.18 | 69.21 | 69.18 | 69.19 | 1,292,470 | -0.01(-0.01%) |
May 21, 2018 | 69.16 | 69.20 | 69.16 | 69.20 | 1,460,728 | +0.01(+0.01%) |
May 18, 2018 | 69.17 | 69.20 | 69.15 | 69.19 | 764,215 | +0.05(+0.08%) |
May 17, 2018 | 69.15 | 69.15 | 69.12 | 69.14 | 1,436,970 | +0.04(+0.05%) |
May 16, 2018 | 69.12 | 69.14 | 69.08 | 69.10 | 2,608,058 | -0.04(-0.06%) |
May 15, 2018 | 69.14 | 69.16 | 69.11 | 69.14 | 914,962 | -0.08(-0.12%) |
May 14, 2018 | 69.20 | 69.23 | 69.19 | 69.22 | 1,243,262 | -0.02(-0.03%) |
May 11, 2018 | 69.21 | 69.25 | 69.21 | 69.24 | 1,432,718 | +0.01(+0.01%) |
May 10, 2018 | 69.23 | 69.25 | 69.20 | 69.23 | 2,016,384 | +0.04(+0.05%) |
May 09, 2018 | 69.19 | 69.22 | 69.19 | 69.20 | 941,939 | -0.04(-0.05%) |
May 08, 2018 | 69.23 | 69.25 | 69.22 | 69.23 | 776,425 | -0.04(-0.05%) |
May 07, 2018 | 69.25 | 69.28 | 69.25 | 69.27 | 1,023,138 | +0.01(+0.01%) |
May 04, 2018 | 69.32 | 69.32 | 69.24 | 69.26 | 1,797,995 | -0.01(-0.01%) |
May 03, 2018 | 69.28 | 69.31 | 69.26 | 69.27 | 2,261,273 | +0.02(+0.03%) |
May 02, 2018 | 69.21 | 69.25 | 69.19 | 69.25 | 2,459,799 | +0.04(+0.06%) |
May 01, 2018 | 69.24 | 69.27 | 69.19 | 69.21 | 1,296,248 | -0.04(-0.06%) |
Apr 30, 2018 | 69.23 | 69.27 | 69.22 | 69.25 | 1,528,760 | +0.00(+0.00%) |
Apr 27, 2018 | 69.23 | 69.28 | 69.22 | 69.25 | 1,103,070 | +0.01(+0.01%) |
Apr 26, 2018 | 69.20 | 69.24 | 69.19 | 69.24 | 1,924,544 | +0.04(+0.05%) |
Apr 25, 2018 | 69.17 | 69.20 | 69.16 | 69.20 | 1,990,786 | +0.00(+0.00%) |
Apr 24, 2018 | 69.16 | 69.21 | 69.13 | 69.20 | 2,298,913 | +0.04(+0.06%) |
Apr 23, 2018 | 69.19 | 69.20 | 69.15 | 69.16 | 873,785 | -0.03(-0.04%) |
Apr 20, 2018 | 69.25 | 69.27 | 69.19 | 69.19 | 1,017,366 | -0.05(-0.08%) |
Apr 19, 2018 | 69.26 | 69.30 | 69.23 | 69.24 | 1,150,652 | -0.04(-0.05%) |
Apr 18, 2018 | 69.33 | 69.33 | 69.28 | 69.28 | 928,891 | -0.08(-0.12%) |
Apr 17, 2018 | 69.33 | 69.36 | 69.33 | 69.35 | 1,601,783 | -0.02(-0.03%) |
Apr 16, 2018 | 69.28 | 69.38 | 69.28 | 69.37 | 3,325,454 | +0.01(+0.01%) |
Apr 13, 2018 | 69.33 | 69.37 | 69.32 | 69.36 | 1,024,653 | -0.01(-0.01%) |
Apr 12, 2018 | 69.39 | 69.43 | 69.37 | 69.37 | 1,036,824 | -0.07(-0.10%) |
Apr 11, 2018 | 69.43 | 69.47 | 69.42 | 69.44 | 1,165,242 | +0.04(+0.05%) |
Apr 10, 2018 | 69.43 | 69.44 | 69.39 | 69.41 | 1,137,919 | -0.04(-0.06%) |
Apr 09, 2018 | 69.43 | 69.46 | 69.40 | 69.45 | 1,226,426 | +0.01(+0.01%) |
Apr 06, 2018 | 69.43 | 69.46 | 69.37 | 69.44 | 1,302,762 | +0.12(+0.17%) |
Apr 05, 2018 | 69.37 | 69.38 | 69.32 | 69.33 | 3,155,234 | -0.04(-0.06%) |
Apr 04, 2018 | 69.43 | 69.43 | 69.36 | 69.37 | 7,605,382 | +0.00(+0.00%) |
Apr 03, 2018 | 69.41 | 69.45 | 69.37 | 69.37 | 2,789,644 | -0.07(-0.10%) |