Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.01 | 68.06 | 67.88 | 67.94 | 545,805 | +0.01(+0.01%) |
May 30, 2018 | 68.03 | 68.08 | 67.86 | 67.93 | 591,222 | -0.28(-0.41%) |
May 29, 2018 | 67.90 | 68.34 | 67.84 | 68.21 | 558,825 | +0.46(+0.68%) |
May 25, 2018 | 67.75 | 67.75 | 67.75 | 0 | +0.21(+0.31%) | |
May 24, 2018 | 67.50 | 67.61 | 67.47 | 67.54 | 594,770 | +0.14(+0.21%) |
May 23, 2018 | 67.26 | 67.43 | 67.24 | 67.39 | 463,596 | +0.25(+0.37%) |
May 22, 2018 | 67.14 | 67.17 | 67.09 | 67.14 | 551,170 | +0.01(+0.01%) |
May 21, 2018 | 67.08 | 67.14 | 67.04 | 67.13 | 673,966 | +0.03(+0.05%) |
May 18, 2018 | 66.99 | 67.13 | 66.99 | 67.10 | 459,224 | +0.17(+0.25%) |
May 17, 2018 | 66.98 | 67.03 | 66.90 | 66.93 | 466,586 | -0.01(-0.01%) |
May 16, 2018 | 67.04 | 67.08 | 66.93 | 66.94 | 569,612 | -0.08(-0.12%) |
May 15, 2018 | 67.16 | 67.16 | 66.95 | 67.03 | 529,410 | -0.33(-0.48%) |
May 14, 2018 | 67.37 | 67.39 | 67.34 | 67.35 | 687,145 | -0.08(-0.12%) |
May 11, 2018 | 67.46 | 67.47 | 67.38 | 67.44 | 859,048 | +0.05(+0.07%) |
May 10, 2018 | 67.39 | 67.44 | 67.35 | 67.39 | 509,423 | +0.16(+0.24%) |
May 09, 2018 | 67.24 | 67.29 | 67.21 | 67.23 | 617,885 | -0.12(-0.17%) |
May 08, 2018 | 67.35 | 67.39 | 67.29 | 67.34 | 657,709 | -0.09(-0.14%) |
May 07, 2018 | 67.48 | 67.49 | 67.40 | 67.44 | 589,249 | -0.02(-0.02%) |
May 04, 2018 | 67.54 | 67.55 | 67.39 | 67.45 | 553,559 | +0.01(+0.01%) |
May 03, 2018 | 67.48 | 67.54 | 67.42 | 67.44 | 640,039 | +0.09(+0.14%) |
May 02, 2018 | 67.36 | 67.43 | 67.32 | 67.35 | 646,815 | +0.05(+0.07%) |
May 01, 2018 | 67.39 | 67.45 | 67.29 | 67.30 | 654,124 | -0.13(-0.19%) |
Apr 30, 2018 | 67.46 | 67.56 | 67.41 | 67.43 | 1,315,498 | -0.02(-0.02%) |
Apr 27, 2018 | 67.44 | 67.49 | 67.41 | 67.44 | 644,848 | +0.07(+0.10%) |
Apr 26, 2018 | 67.31 | 67.39 | 67.29 | 67.38 | 527,130 | +0.18(+0.27%) |
Apr 25, 2018 | 67.23 | 67.28 | 67.19 | 67.19 | 752,852 | -0.15(-0.22%) |
Apr 24, 2018 | 67.34 | 67.39 | 67.29 | 67.34 | 599,251 | -0.01(-0.02%) |
Apr 23, 2018 | 67.38 | 67.41 | 67.32 | 67.35 | 676,555 | -0.08(-0.12%) |
Apr 20, 2018 | 67.57 | 67.64 | 67.44 | 67.44 | 788,890 | -0.18(-0.26%) |
Apr 19, 2018 | 67.65 | 67.70 | 67.57 | 67.61 | 854,002 | -0.17(-0.25%) |
Apr 18, 2018 | 67.95 | 67.97 | 67.78 | 67.78 | 552,836 | -0.22(-0.32%) |
Apr 17, 2018 | 67.97 | 68.05 | 67.94 | 68.00 | 635,981 | +0.05(+0.07%) |
Apr 16, 2018 | 67.86 | 67.99 | 67.86 | 67.95 | 529,914 | -0.04(-0.06%) |
Apr 13, 2018 | 67.92 | 68.04 | 67.90 | 67.99 | 487,830 | +0.02(+0.02%) |
Apr 12, 2018 | 68.09 | 68.14 | 67.95 | 67.97 | 756,425 | -0.15(-0.22%) |
Apr 11, 2018 | 68.20 | 68.23 | 68.09 | 68.12 | 801,486 | +0.02(+0.04%) |
Apr 10, 2018 | 68.17 | 68.23 | 68.07 | 68.10 | 850,677 | -0.09(-0.13%) |
Apr 09, 2018 | 68.11 | 68.20 | 68.06 | 68.19 | 617,640 | +0.05(+0.07%) |
Apr 06, 2018 | 68.11 | 68.20 | 68.07 | 68.14 | 541,999 | +0.18(+0.27%) |
Apr 05, 2018 | 67.97 | 68.00 | 67.90 | 67.95 | 644,988 | -0.08(-0.12%) |
Apr 04, 2018 | 68.14 | 68.18 | 68.00 | 68.04 | 610,600 | +0.03(+0.04%) |
Apr 03, 2018 | 68.12 | 68.18 | 68.00 | 68.01 | 582,943 | -0.15(-0.22%) |
Apr 02, 2018 | 68.06 | 68.28 | 68.04 | 68.16 | 586,926 | +0.03(+0.04%) |
Mar 29, 2018 | 68.13 | 68.13 | 68.13 | 0 | +0.16(+0.23%) | |
Mar 28, 2018 | 68.12 | 68.20 | 67.93 | 67.98 | 2,072,665 | -0.03(-0.04%) |
Mar 27, 2018 | 67.75 | 68.06 | 67.75 | 68.00 | 597,582 | +0.30(+0.44%) |
Mar 26, 2018 | 67.73 | 67.83 | 67.68 | 67.70 | 775,335 | -0.07(-0.11%) |
Mar 23, 2018 | 67.72 | 67.81 | 67.70 | 67.78 | 975,452 | -0.01(-0.01%) |
Mar 22, 2018 | 67.83 | 67.94 | 67.71 | 67.78 | 645,155 | +0.14(+0.21%) |
Mar 21, 2018 | 67.55 | 67.66 | 67.38 | 67.64 | 716,130 | -0.02(-0.02%) |
Mar 20, 2018 | 67.65 | 67.72 | 67.62 | 67.66 | 569,476 | -0.11(-0.16%) |
Mar 19, 2018 | 67.73 | 67.90 | 67.72 | 67.77 | 524,355 | -0.06(-0.09%) |
Mar 16, 2018 | 67.79 | 67.86 | 67.76 | 67.83 | 604,592 | -0.03(-0.05%) |
Mar 15, 2018 | 67.88 | 67.93 | 67.80 | 67.86 | 540,650 | -0.02(-0.02%) |
Mar 14, 2018 | 67.77 | 67.99 | 67.77 | 67.88 | 1,614,705 | +0.09(+0.14%) |
Mar 13, 2018 | 67.85 | 67.87 | 67.73 | 67.78 | 606,426 | +0.03(+0.05%) |
Mar 12, 2018 | 67.68 | 67.76 | 67.65 | 67.75 | 678,678 | +0.08(+0.12%) |
Mar 09, 2018 | 67.69 | 67.73 | 67.61 | 67.67 | 595,925 | -0.14(-0.21%) |
Mar 08, 2018 | 67.73 | 67.87 | 67.72 | 67.81 | 908,391 | +0.11(+0.16%) |
Mar 07, 2018 | 67.84 | 67.68 | 67.70 | 904,981 | -0.01(-0.01%) | |
Mar 06, 2018 | 67.75 | 67.83 | 67.69 | 67.71 | 1,089,840 | +0.02(+0.02%) |
Mar 05, 2018 | 67.83 | 67.90 | 67.63 | 67.69 | 691,370 | -0.03(-0.04%) |
Mar 02, 2018 | 67.81 | 67.88 | 67.69 | 67.72 | 704,713 | -0.23(-0.34%) |