Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 67.76 | 67.77 | 67.25 | 67.49 | 6,177 | +0.13(+0.19%) |
Apr 27, 2018 | 67.95 | 67.95 | 67.35 | 67.36 | 13,475 | -0.30(-0.44%) |
Apr 26, 2018 | 67.56 | 67.66 | 67.17 | 67.66 | 4,257 | +0.04(+0.06%) |
Apr 25, 2018 | 67.31 | 67.77 | 67.15 | 67.62 | 6,505 | +0.34(+0.51%) |
Apr 24, 2018 | 67.91 | 68.02 | 67.28 | 67.28 | 6,235 | -0.38(-0.56%) |
Apr 23, 2018 | 67.67 | 67.90 | 67.50 | 67.66 | 8,140 | -0.24(-0.36%) |
Apr 20, 2018 | 67.92 | 68.06 | 67.90 | 67.90 | 3,302 | +0.10(+0.15%) |
Apr 19, 2018 | 68.16 | 68.30 | 67.76 | 67.80 | 10,692 | -0.49(-0.72%) |
Apr 18, 2018 | 68.28 | 68.33 | 67.90 | 68.29 | 5,054 | +0.42(+0.62%) |
Apr 17, 2018 | 68.13 | 68.13 | 67.83 | 67.87 | 7,674 | +0.04(+0.06%) |
Apr 16, 2018 | 67.42 | 68.12 | 67.42 | 67.83 | 30,414 | +0.23(+0.34%) |
Apr 13, 2018 | 67.97 | 67.97 | 67.44 | 67.60 | 38,500 | -0.18(-0.27%) |
Apr 12, 2018 | 67.52 | 67.78 | 67.25 | 67.78 | 4,459 | +0.61(+0.91%) |
Apr 11, 2018 | 67.46 | 67.53 | 67.17 | 67.17 | 3,973 | -0.30(-0.44%) |
Apr 10, 2018 | 66.76 | 67.49 | 66.76 | 67.47 | 11,347 | +0.57(+0.85%) |
Apr 09, 2018 | 66.68 | 66.99 | 66.68 | 66.90 | 7,432 | +0.22(+0.34%) |
Apr 06, 2018 | 66.99 | 66.99 | 66.60 | 66.68 | 6,239 | -0.34(-0.51%) |
Apr 05, 2018 | 66.21 | 67.10 | 66.21 | 67.02 | 25,288 | +0.19(+0.28%) |
Apr 04, 2018 | 66.28 | 66.83 | 66.20 | 66.83 | 28,329 | +0.47(+0.71%) |
Apr 03, 2018 | 66.09 | 66.40 | 66.07 | 66.36 | 5,451 | +0.26(+0.39%) |
Apr 02, 2018 | 66.66 | 66.66 | 66.07 | 66.10 | 10,732 | -0.76(-1.14%) |
Mar 29, 2018 | 66.86 | 66.86 | 66.86 | 0 | +0.24(+0.36%) | |
Mar 28, 2018 | 66.50 | 66.91 | 66.50 | 66.62 | 9,484 | -0.03(-0.05%) |
Mar 27, 2018 | 66.73 | 67.32 | 66.37 | 66.65 | 12,324 | +0.02(+0.03%) |
Mar 26, 2018 | 67.60 | 67.60 | 66.01 | 66.63 | 9,019 | +0.29(+0.44%) |
Mar 23, 2018 | 66.67 | 66.87 | 66.23 | 66.34 | 16,191 | -0.30(-0.45%) |
Mar 22, 2018 | 66.97 | 67.10 | 66.46 | 66.64 | 16,787 | -0.59(-0.88%) |
Mar 21, 2018 | 67.02 | 67.41 | 67.00 | 67.23 | 30,372 | +0.14(+0.21%) |
Mar 20, 2018 | 67.01 | 67.37 | 67.00 | 67.09 | 29,126 | -0.06(-0.09%) |
Mar 19, 2018 | 67.42 | 67.50 | 67.09 | 67.15 | 6,604 | -0.33(-0.49%) |
Mar 16, 2018 | 67.01 | 67.60 | 67.00 | 67.48 | 8,652 | +0.23(+0.34%) |
Mar 15, 2018 | 67.46 | 67.54 | 67.23 | 67.25 | 4,156 | +0.02(+0.03%) |
Mar 14, 2018 | 67.65 | 67.65 | 67.23 | 67.23 | 6,905 | -0.37(-0.55%) |
Mar 13, 2018 | 67.41 | 67.76 | 67.23 | 67.60 | 7,800 | -0.15(-0.22%) |
Mar 12, 2018 | 67.90 | 67.90 | 67.33 | 67.75 | 6,922 | -0.11(-0.16%) |
Mar 09, 2018 | 67.80 | 67.86 | 67.76 | 67.86 | 5,173 | +0.16(+0.23%) |
Mar 08, 2018 | 67.75 | 67.75 | 67.33 | 67.70 | 30,712 | -0.03(-0.05%) |
Mar 07, 2018 | 67.91 | 67.74 | 18,318 | +0.30(+0.44%) | ||
Mar 06, 2018 | 67.68 | 67.68 | 67.11 | 67.44 | 7,699 | +0.26(+0.39%) |
Mar 05, 2018 | 67.44 | 67.44 | 66.86 | 67.18 | 37,375 | -0.04(-0.06%) |
Mar 02, 2018 | 66.75 | 67.27 | 66.71 | 67.22 | 17,641 | +0.21(+0.31%) |
Mar 01, 2018 | 67.51 | 67.69 | 66.98 | 67.01 | 5,359 | -1.03(-1.51%) |
Feb 28, 2018 | 67.93 | 68.40 | 67.85 | 68.04 | 28,896 | -0.36(-0.53%) |
Feb 27, 2018 | 68.06 | 68.41 | 68.06 | 68.41 | 3,234 | +0.19(+0.27%) |
Feb 26, 2018 | 67.86 | 68.22 | 67.86 | 68.22 | 7,635 | +0.11(+0.16%) |
Feb 23, 2018 | 67.90 | 68.11 | 67.77 | 68.11 | 6,574 | +0.31(+0.46%) |
Feb 22, 2018 | 68.35 | 68.35 | 67.72 | 67.80 | 16,303 | -0.05(-0.07%) |
Feb 21, 2018 | 68.10 | 68.56 | 67.85 | 67.85 | 13,718 | -0.49(-0.71%) |
Feb 20, 2018 | 67.86 | 68.51 | 67.86 | 68.34 | 7,891 | +0.06(+0.08%) |
Feb 16, 2018 | 68.28 | 68.28 | 68.28 | 0 | +0.37(+0.54%) | |
Feb 15, 2018 | 67.46 | 67.92 | 67.45 | 67.91 | 22,607 | +0.52(+0.77%) |
Feb 14, 2018 | 66.51 | 67.39 | 66.36 | 67.39 | 17,074 | +0.38(+0.57%) |
Feb 13, 2018 | 66.67 | 67.23 | 66.67 | 67.01 | 10,129 | -0.01(-0.01%) |
Feb 12, 2018 | 66.66 | 67.22 | 66.66 | 67.02 | 30,673 | +0.52(+0.78%) |
Feb 09, 2018 | 66.73 | 67.55 | 65.87 | 66.50 | 71,397 | -0.65(-0.96%) |
Feb 08, 2018 | 67.72 | 67.90 | 67.15 | 67.15 | 17,556 | -0.78(-1.15%) |
Feb 07, 2018 | 67.51 | 67.51 | 67.47 | 67.93 | 5,775 | -0.10(-0.14%) |
Feb 06, 2018 | 66.60 | 68.03 | 66.60 | 68.03 | 19,878 | +0.57(+0.84%) |
Feb 05, 2018 | 67.95 | 68.22 | 67.03 | 67.46 | 28,128 | -0.49(-0.72%) |
Feb 02, 2018 | 68.34 | 68.50 | 67.95 | 67.95 | 36,760 | -0.60(-0.88%) |