Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.52 | 69.56 | 69.48 | 69.50 | 6,554,439 | -0.05(-0.08%) |
May 30, 2018 | 69.60 | 69.62 | 69.53 | 69.55 | 1,369,298 | -0.12(-0.17%) |
May 29, 2018 | 69.50 | 69.74 | 69.48 | 69.67 | 1,090,783 | +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 | 877,763 | +0.04(+0.06%) |
May 23, 2018 | 69.20 | 69.30 | 69.20 | 69.30 | 828,602 | +0.11(+0.15%) |
May 22, 2018 | 69.18 | 69.21 | 69.18 | 69.19 | 1,292,484 | -0.01(-0.01%) |
May 21, 2018 | 69.16 | 69.20 | 69.16 | 69.20 | 1,460,744 | +0.01(+0.01%) |
May 18, 2018 | 69.17 | 69.20 | 69.15 | 69.19 | 764,223 | +0.05(+0.08%) |
May 17, 2018 | 69.15 | 69.15 | 69.12 | 69.14 | 1,436,985 | +0.04(+0.05%) |
May 16, 2018 | 69.12 | 69.14 | 69.08 | 69.10 | 2,608,085 | -0.04(-0.06%) |
May 15, 2018 | 69.14 | 69.16 | 69.11 | 69.14 | 914,971 | -0.08(-0.12%) |
May 14, 2018 | 69.20 | 69.23 | 69.19 | 69.22 | 1,243,275 | -0.02(-0.03%) |
May 11, 2018 | 69.21 | 69.25 | 69.21 | 69.24 | 1,432,733 | +0.01(+0.01%) |
May 10, 2018 | 69.23 | 69.25 | 69.20 | 69.23 | 2,016,405 | +0.04(+0.05%) |
May 09, 2018 | 69.19 | 69.22 | 69.19 | 69.20 | 941,949 | -0.04(-0.05%) |
May 08, 2018 | 69.23 | 69.25 | 69.22 | 69.23 | 776,433 | -0.04(-0.05%) |
May 07, 2018 | 69.25 | 69.28 | 69.25 | 69.27 | 1,023,149 | +0.01(+0.01%) |
May 04, 2018 | 69.32 | 69.32 | 69.24 | 69.26 | 1,798,014 | -0.01(-0.01%) |
May 03, 2018 | 69.28 | 69.31 | 69.26 | 69.27 | 2,261,297 | +0.02(+0.03%) |
May 02, 2018 | 69.21 | 69.25 | 69.19 | 69.25 | 2,459,825 | +0.04(+0.06%) |
May 01, 2018 | 69.24 | 69.27 | 69.19 | 69.21 | 1,296,261 | -0.04(-0.06%) |
Apr 30, 2018 | 69.23 | 69.27 | 69.22 | 69.25 | 1,528,776 | +0.00(+0.00%) |
Apr 27, 2018 | 69.23 | 69.27 | 69.22 | 69.25 | 1,103,082 | +0.01(+0.01%) |
Apr 26, 2018 | 69.19 | 69.24 | 69.19 | 69.24 | 1,924,564 | +0.04(+0.05%) |
Apr 25, 2018 | 69.17 | 69.20 | 69.16 | 69.20 | 1,990,807 | +0.00(+0.00%) |
Apr 24, 2018 | 69.16 | 69.21 | 69.13 | 69.20 | 2,298,937 | +0.04(+0.06%) |
Apr 23, 2018 | 69.19 | 69.19 | 69.15 | 69.16 | 873,795 | -0.03(-0.04%) |
Apr 20, 2018 | 69.25 | 69.27 | 69.19 | 69.19 | 1,017,377 | -0.05(-0.08%) |
Apr 19, 2018 | 69.26 | 69.30 | 69.23 | 69.24 | 1,150,664 | -0.04(-0.05%) |
Apr 18, 2018 | 69.33 | 69.33 | 69.27 | 69.27 | 928,900 | -0.08(-0.12%) |
Apr 17, 2018 | 69.33 | 69.36 | 69.33 | 69.35 | 1,601,800 | -0.02(-0.03%) |
Apr 16, 2018 | 69.28 | 69.38 | 69.28 | 69.37 | 3,325,489 | +0.01(+0.01%) |
Apr 13, 2018 | 69.33 | 69.37 | 69.32 | 69.36 | 1,024,664 | -0.01(-0.01%) |
Apr 12, 2018 | 69.39 | 69.43 | 69.37 | 69.37 | 1,036,835 | -0.07(-0.10%) |
Apr 11, 2018 | 69.43 | 69.47 | 69.42 | 69.44 | 1,165,254 | +0.04(+0.05%) |
Apr 10, 2018 | 69.43 | 69.44 | 69.39 | 69.41 | 1,137,931 | -0.04(-0.06%) |
Apr 09, 2018 | 69.43 | 69.46 | 69.40 | 69.45 | 1,226,439 | +0.01(+0.01%) |
Apr 06, 2018 | 69.43 | 69.46 | 69.37 | 69.44 | 1,302,776 | +0.12(+0.17%) |
Apr 05, 2018 | 69.37 | 69.38 | 69.32 | 69.33 | 3,155,267 | -0.04(-0.06%) |
Apr 04, 2018 | 69.43 | 69.43 | 69.36 | 69.37 | 7,605,462 | +0.00(+0.00%) |
Apr 03, 2018 | 69.41 | 69.45 | 69.37 | 69.37 | 2,789,673 | -0.07(-0.10%) |
Apr 02, 2018 | 69.39 | 69.50 | 69.39 | 69.44 | 2,006,544 | +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 | 2,350,432 | -0.03(-0.04%) |
Mar 27, 2018 | 69.30 | 69.42 | 69.30 | 69.39 | 1,825,414 | +0.11(+0.17%) |
Mar 26, 2018 | 69.31 | 69.33 | 69.27 | 69.28 | 1,439,939 | -0.04(-0.06%) |
Mar 23, 2018 | 69.28 | 69.34 | 69.28 | 69.32 | 1,528,871 | +0.01(+0.01%) |
Mar 22, 2018 | 69.28 | 69.36 | 69.28 | 69.31 | 1,618,073 | +0.08(+0.11%) |
Mar 21, 2018 | 69.17 | 69.26 | 69.15 | 69.23 | 1,181,134 | +0.04(+0.05%) |
Mar 20, 2018 | 69.23 | 69.23 | 69.20 | 69.20 | 1,216,010 | -0.07(-0.10%) |
Mar 19, 2018 | 69.25 | 69.31 | 69.24 | 69.27 | 1,357,184 | -0.01(-0.01%) |
Mar 16, 2018 | 69.29 | 69.30 | 69.26 | 69.28 | 811,763 | -0.04(-0.06%) |
Mar 15, 2018 | 69.32 | 69.34 | 69.29 | 69.32 | 977,743 | -0.01(-0.01%) |
Mar 14, 2018 | 69.29 | 69.35 | 69.27 | 69.33 | 1,175,788 | +0.03(+0.04%) |
Mar 13, 2018 | 69.35 | 69.35 | 69.29 | 69.30 | 1,415,791 | +0.03(+0.04%) |
Mar 12, 2018 | 69.25 | 69.30 | 69.25 | 69.28 | 1,369,536 | +0.02(+0.03%) |
Mar 09, 2018 | 69.28 | 69.28 | 69.24 | 69.26 | 977,808 | -0.07(-0.10%) |
Mar 08, 2018 | 69.29 | 69.33 | 69.29 | 69.33 | 1,272,925 | +0.05(+0.08%) |
Mar 07, 2018 | 69.28 | 1,199,584 | +0.01(+0.01%) | |||
Mar 06, 2018 | 69.29 | 69.31 | 69.26 | 69.27 | 1,646,430 | -0.01(-0.01%) |
Mar 05, 2018 | 69.35 | 69.35 | 69.25 | 69.28 | 1,120,744 | +0.02(+0.03%) |
Mar 02, 2018 | 69.32 | 69.32 | 69.25 | 69.26 | 1,264,777 | -0.06(-0.09%) |