Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.79 | 67.84 | 67.66 | 67.72 | 547,548 | +0.01(+0.01%) |
May 30, 2018 | 67.81 | 67.86 | 67.65 | 67.71 | 593,110 | -0.28(-0.41%) |
May 29, 2018 | 67.68 | 68.12 | 67.62 | 67.99 | 560,609 | +0.46(+0.68%) |
May 25, 2018 | 67.53 | 67.53 | 67.53 | 0 | +0.21(+0.31%) | |
May 24, 2018 | 67.29 | 67.40 | 67.25 | 67.32 | 596,669 | +0.14(+0.21%) |
May 23, 2018 | 67.05 | 67.21 | 67.03 | 67.18 | 465,077 | +0.25(+0.37%) |
May 22, 2018 | 66.93 | 66.95 | 66.88 | 66.93 | 552,931 | +0.01(+0.01%) |
May 21, 2018 | 66.86 | 66.93 | 66.83 | 66.92 | 676,119 | +0.03(+0.05%) |
May 18, 2018 | 66.78 | 66.92 | 66.78 | 66.89 | 460,691 | +0.17(+0.25%) |
May 17, 2018 | 66.77 | 66.82 | 66.69 | 66.72 | 468,076 | -0.01(-0.01%) |
May 16, 2018 | 66.83 | 66.87 | 66.72 | 66.73 | 571,431 | -0.08(-0.12%) |
May 15, 2018 | 66.95 | 66.95 | 66.74 | 66.81 | 531,100 | -0.33(-0.48%) |
May 14, 2018 | 67.15 | 67.17 | 67.12 | 67.14 | 689,339 | -0.08(-0.12%) |
May 11, 2018 | 67.25 | 67.25 | 67.16 | 67.22 | 861,792 | +0.05(+0.07%) |
May 10, 2018 | 67.17 | 67.22 | 67.14 | 67.17 | 511,050 | +0.16(+0.24%) |
May 09, 2018 | 67.02 | 67.08 | 67.00 | 67.01 | 619,858 | -0.12(-0.17%) |
May 08, 2018 | 67.14 | 67.17 | 67.07 | 67.13 | 659,810 | -0.09(-0.14%) |
May 07, 2018 | 67.26 | 67.28 | 67.19 | 67.22 | 591,131 | -0.02(-0.02%) |
May 04, 2018 | 67.32 | 67.34 | 67.17 | 67.24 | 555,327 | +0.01(+0.01%) |
May 03, 2018 | 67.26 | 67.32 | 67.20 | 67.23 | 642,083 | +0.09(+0.14%) |
May 02, 2018 | 67.15 | 67.22 | 67.10 | 67.14 | 648,880 | +0.05(+0.07%) |
May 01, 2018 | 67.18 | 67.24 | 67.08 | 67.09 | 656,213 | -0.13(-0.19%) |
Apr 30, 2018 | 67.25 | 67.35 | 67.20 | 67.21 | 1,319,700 | -0.02(-0.02%) |
Apr 27, 2018 | 67.23 | 67.27 | 67.20 | 67.23 | 646,907 | +0.07(+0.10%) |
Apr 26, 2018 | 67.10 | 67.17 | 67.07 | 67.16 | 528,814 | +0.18(+0.27%) |
Apr 25, 2018 | 67.01 | 67.06 | 66.97 | 66.98 | 755,257 | -0.15(-0.22%) |
Apr 24, 2018 | 67.13 | 67.18 | 67.07 | 67.13 | 601,164 | -0.01(-0.02%) |
Apr 23, 2018 | 67.16 | 67.20 | 67.11 | 67.14 | 678,716 | -0.08(-0.12%) |
Apr 20, 2018 | 67.36 | 67.42 | 67.22 | 67.22 | 791,410 | -0.17(-0.26%) |
Apr 19, 2018 | 67.44 | 67.49 | 67.36 | 67.40 | 856,729 | -0.17(-0.25%) |
Apr 18, 2018 | 67.73 | 67.75 | 67.56 | 67.56 | 554,602 | -0.22(-0.32%) |
Apr 17, 2018 | 67.75 | 67.84 | 67.72 | 67.78 | 638,012 | +0.05(+0.07%) |
Apr 16, 2018 | 67.65 | 67.77 | 67.65 | 67.73 | 531,607 | -0.04(-0.06%) |
Apr 13, 2018 | 67.70 | 67.82 | 67.69 | 67.77 | 489,388 | +0.02(+0.02%) |
Apr 12, 2018 | 67.87 | 67.92 | 67.73 | 67.75 | 758,841 | -0.15(-0.22%) |
Apr 11, 2018 | 67.98 | 68.01 | 67.88 | 67.90 | 804,045 | +0.03(+0.04%) |
Apr 10, 2018 | 67.95 | 68.01 | 67.85 | 67.88 | 853,394 | -0.09(-0.13%) |
Apr 09, 2018 | 67.90 | 67.99 | 67.85 | 67.97 | 619,612 | +0.05(+0.07%) |
Apr 06, 2018 | 67.90 | 67.99 | 67.85 | 67.92 | 543,730 | +0.18(+0.27%) |
Apr 05, 2018 | 67.75 | 67.78 | 67.68 | 67.74 | 647,048 | -0.08(-0.12%) |
Apr 04, 2018 | 67.92 | 67.96 | 67.79 | 67.82 | 612,550 | +0.02(+0.04%) |
Apr 03, 2018 | 67.90 | 67.96 | 67.78 | 67.80 | 584,804 | -0.15(-0.22%) |
Apr 02, 2018 | 67.85 | 68.06 | 67.82 | 67.95 | 588,800 | +0.03(+0.04%) |
Mar 29, 2018 | 67.92 | 67.92 | 67.92 | 0 | +0.16(+0.23%) | |
Mar 28, 2018 | 67.90 | 67.98 | 67.72 | 67.76 | 2,079,285 | -0.03(-0.04%) |
Mar 27, 2018 | 67.53 | 67.84 | 67.53 | 67.78 | 599,491 | +0.30(+0.44%) |
Mar 26, 2018 | 67.52 | 67.61 | 67.47 | 67.48 | 777,811 | -0.07(-0.11%) |
Mar 23, 2018 | 67.50 | 67.59 | 67.48 | 67.56 | 978,568 | -0.01(-0.01%) |
Mar 22, 2018 | 67.61 | 67.73 | 67.50 | 67.57 | 647,215 | +0.14(+0.21%) |
Mar 21, 2018 | 67.34 | 67.44 | 67.17 | 67.43 | 718,417 | -0.02(-0.02%) |
Mar 20, 2018 | 67.44 | 67.50 | 67.40 | 67.44 | 571,295 | -0.11(-0.16%) |
Mar 19, 2018 | 67.52 | 67.68 | 67.50 | 67.55 | 526,029 | -0.06(-0.09%) |
Mar 16, 2018 | 67.58 | 67.64 | 67.54 | 67.61 | 606,523 | -0.03(-0.05%) |
Mar 15, 2018 | 67.66 | 67.72 | 67.58 | 67.64 | 542,377 | -0.02(-0.02%) |
Mar 14, 2018 | 67.55 | 67.78 | 67.55 | 67.66 | 1,619,862 | +0.09(+0.14%) |
Mar 13, 2018 | 67.63 | 67.65 | 67.52 | 67.57 | 608,363 | +0.03(+0.05%) |
Mar 12, 2018 | 67.47 | 67.54 | 67.44 | 67.53 | 680,846 | +0.08(+0.12%) |
Mar 09, 2018 | 67.48 | 67.51 | 67.39 | 67.45 | 597,828 | -0.14(-0.21%) |
Mar 08, 2018 | 67.52 | 67.65 | 67.50 | 67.59 | 911,292 | +0.11(+0.16%) |
Mar 07, 2018 | 67.63 | 67.47 | 67.48 | 907,872 | -0.01(-0.01%) | |
Mar 06, 2018 | 67.53 | 67.62 | 67.48 | 67.49 | 1,093,321 | +0.02(+0.02%) |
Mar 05, 2018 | 67.62 | 67.68 | 67.42 | 67.48 | 693,578 | -0.02(-0.04%) |
Mar 02, 2018 | 67.59 | 67.67 | 67.47 | 67.50 | 706,964 | -0.23(-0.34%) |