Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 66.51 | 67.03 | 66.19 | 66.86 | 5,547 | +0.10(+0.15%) |
May 30, 2018 | 66.20 | 66.76 | 66.20 | 66.76 | 12,869 | +0.60(+0.91%) |
May 29, 2018 | 66.97 | 67.00 | 66.16 | 66.16 | 9,348 | -0.87(-1.30%) |
May 25, 2018 | 67.03 | 67.03 | 67.03 | 0 | -0.19(-0.29%) | |
May 24, 2018 | 67.45 | 67.45 | 67.15 | 67.22 | 4,157 | -0.03(-0.04%) |
May 23, 2018 | 67.53 | 67.55 | 67.25 | 67.25 | 16,456 | -0.22(-0.32%) |
May 22, 2018 | 67.42 | 67.58 | 67.29 | 67.47 | 4,937 | -0.03(-0.05%) |
May 21, 2018 | 67.47 | 67.50 | 67.41 | 67.50 | 4,624 | +0.08(+0.12%) |
May 18, 2018 | 67.58 | 67.58 | 67.42 | 67.42 | 2,377 | -0.22(-0.33%) |
May 17, 2018 | 67.65 | 67.69 | 67.49 | 67.64 | 3,313 | +0.04(+0.06%) |
May 16, 2018 | 67.39 | 67.60 | 67.17 | 67.60 | 4,457 | +0.02(+0.03%) |
May 15, 2018 | 67.60 | 67.60 | 67.50 | 67.58 | 31,065 | +0.02(+0.04%) |
May 14, 2018 | 67.60 | 67.60 | 67.55 | 67.56 | 2,286 | -0.05(-0.08%) |
May 11, 2018 | 67.08 | 67.68 | 67.08 | 67.61 | 24,515 | -0.01(-0.01%) |
May 10, 2018 | 67.50 | 67.65 | 67.40 | 67.62 | 25,573 | +0.19(+0.28%) |
May 09, 2018 | 67.25 | 67.46 | 67.09 | 67.43 | 5,894 | +0.06(+0.09%) |
May 08, 2018 | 67.37 | 67.40 | 67.19 | 67.37 | 17,512 | +0.13(+0.19%) |
May 07, 2018 | 66.87 | 67.29 | 66.87 | 67.24 | 1,952 | +0.21(+0.32%) |
May 04, 2018 | 66.77 | 67.25 | 66.77 | 67.03 | 47,955 | +0.10(+0.15%) |
May 03, 2018 | 67.42 | 67.42 | 66.91 | 66.93 | 6,016 | -0.30(-0.45%) |
May 02, 2018 | 67.32 | 67.32 | 67.04 | 67.23 | 9,155 | +0.26(+0.39%) |
May 01, 2018 | 66.93 | 67.17 | 66.93 | 66.97 | 4,430 | -0.52(-0.77%) |
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%) |