Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 69.39 | 69.51 | 69.39 | 69.44 | 2,006,523 | +0.04(+0.06%) |
Mar 29, 2018 | 69.40 | 69.40 | 69.40 | 0 | +0.04(+0.05%) | |
Mar 28, 2018 | 69.43 | 69.46 | 69.36 | 69.37 | 2,350,407 | -0.03(-0.04%) |
Mar 27, 2018 | 69.31 | 69.42 | 69.31 | 69.39 | 1,825,395 | +0.11(+0.17%) |
Mar 26, 2018 | 69.31 | 69.33 | 69.27 | 69.28 | 1,439,924 | -0.04(-0.06%) |
Mar 23, 2018 | 69.28 | 69.34 | 69.28 | 69.32 | 1,528,855 | +0.01(+0.01%) |
Mar 22, 2018 | 69.28 | 69.36 | 69.28 | 69.31 | 1,618,056 | +0.08(+0.11%) |
Mar 21, 2018 | 69.17 | 69.26 | 69.15 | 69.23 | 1,181,122 | +0.04(+0.05%) |
Mar 20, 2018 | 69.23 | 69.23 | 69.20 | 69.20 | 1,215,998 | -0.07(-0.10%) |
Mar 19, 2018 | 69.25 | 69.31 | 69.24 | 69.27 | 1,357,170 | -0.01(-0.01%) |
Mar 16, 2018 | 69.29 | 69.31 | 69.26 | 69.28 | 811,754 | -0.04(-0.06%) |
Mar 15, 2018 | 69.32 | 69.34 | 69.29 | 69.32 | 977,732 | -0.01(-0.01%) |
Mar 14, 2018 | 69.29 | 69.35 | 69.27 | 69.33 | 1,175,776 | +0.03(+0.04%) |
Mar 13, 2018 | 69.35 | 69.35 | 69.29 | 69.31 | 1,415,776 | +0.03(+0.04%) |
Mar 12, 2018 | 69.25 | 69.30 | 69.25 | 69.28 | 1,369,522 | +0.02(+0.03%) |
Mar 09, 2018 | 69.28 | 69.28 | 69.24 | 69.26 | 977,798 | -0.07(-0.10%) |
Mar 08, 2018 | 69.29 | 69.33 | 69.29 | 69.33 | 1,272,912 | +0.05(+0.08%) |
Mar 07, 2018 | 69.28 | 1,199,571 | +0.01(+0.01%) | |||
Mar 06, 2018 | 69.29 | 69.31 | 69.26 | 69.27 | 1,646,412 | -0.01(-0.01%) |
Mar 05, 2018 | 69.35 | 69.35 | 69.25 | 69.28 | 1,120,732 | +0.02(+0.03%) |
Mar 02, 2018 | 69.32 | 69.32 | 69.25 | 69.26 | 1,264,764 | -0.06(-0.09%) |
Mar 01, 2018 | 69.25 | 69.38 | 69.23 | 69.32 | 1,856,437 | +0.08(+0.12%) |
Feb 28, 2018 | 69.23 | 69.26 | 69.22 | 69.24 | 2,389,422 | +0.02(+0.03%) |
Feb 27, 2018 | 69.34 | 69.35 | 69.21 | 69.23 | 3,402,136 | -0.10(-0.14%) |
Feb 26, 2018 | 69.35 | 69.36 | 69.31 | 69.32 | 1,175,672 | +0.01(+0.01%) |
Feb 23, 2018 | 69.27 | 69.32 | 69.26 | 69.31 | 1,721,909 | +0.04(+0.06%) |
Feb 22, 2018 | 69.26 | 69.28 | 69.24 | 69.27 | 1,804,273 | +0.04(+0.06%) |
Feb 21, 2018 | 69.23 | 69.29 | 69.19 | 69.23 | 1,963,302 | -0.02(-0.03%) |
Feb 20, 2018 | 69.25 | 69.26 | 69.22 | 69.24 | 1,254,943 | -0.05(-0.08%) |
Feb 16, 2018 | 69.30 | 69.30 | 69.30 | 0 | +0.04(+0.05%) | |
Feb 15, 2018 | 69.23 | 69.28 | 69.21 | 69.26 | 1,455,086 | +0.00(+0.00%) |
Feb 14, 2018 | 69.31 | 69.35 | 69.25 | 69.26 | 1,229,123 | -0.12(-0.18%) |
Feb 13, 2018 | 69.39 | 69.42 | 69.38 | 69.38 | 3,745,811 | +0.01(+0.01%) |
Feb 12, 2018 | 69.38 | 69.44 | 69.38 | 69.38 | 2,343,591 | -0.04(-0.06%) |
Feb 09, 2018 | 69.39 | 69.58 | 69.39 | 69.42 | 2,976,647 | +0.00(+0.00%) |
Feb 08, 2018 | 69.38 | 69.45 | 69.35 | 69.42 | 1,971,628 | +0.03(+0.04%) |
Feb 07, 2018 | 69.46 | 69.48 | 69.38 | 69.39 | 2,633,811 | -0.07(-0.10%) |
Feb 06, 2018 | 69.55 | 69.56 | 69.45 | 69.46 | 2,003,161 | -0.06(-0.08%) |
Feb 05, 2018 | 69.39 | 69.61 | 69.39 | 69.52 | 1,891,609 | +0.15(+0.21%) |
Feb 02, 2018 | 69.31 | 69.41 | 69.31 | 69.38 | 1,788,688 | -0.01(-0.01%) |