Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.10 | 67.11 | 66.96 | 66.96 | 5,687,303 | -0.09(-0.14%) |
May 30, 2018 | 66.98 | 67.06 | 66.91 | 67.06 | 5,908,743 | +0.24(+0.37%) |
May 29, 2018 | 66.96 | 66.98 | 66.79 | 66.81 | 8,809,082 | -0.30(-0.45%) |
May 25, 2018 | 67.11 | 67.11 | 67.11 | 0 | -0.09(-0.14%) | |
May 24, 2018 | 67.15 | 67.25 | 67.08 | 67.21 | 5,261,473 | +0.02(+0.03%) |
May 23, 2018 | 67.08 | 67.21 | 67.06 | 67.19 | 6,617,425 | +0.04(+0.06%) |
May 22, 2018 | 67.15 | 67.23 | 67.13 | 67.15 | 3,874,424 | +0.04(+0.06%) |
May 21, 2018 | 67.08 | 67.19 | 67.06 | 67.11 | 5,434,445 | +0.08(+0.11%) |
May 18, 2018 | 67.04 | 67.11 | 67.00 | 67.04 | 6,202,613 | -0.08(-0.11%) |
May 17, 2018 | 67.06 | 67.17 | 67.04 | 67.11 | 6,397,546 | +0.00(+0.00%) |
May 16, 2018 | 67.00 | 67.13 | 66.98 | 67.11 | 5,421,396 | +0.11(+0.17%) |
May 15, 2018 | 67.21 | 67.21 | 66.96 | 67.00 | 7,338,112 | -0.34(-0.50%) |
May 14, 2018 | 67.36 | 67.40 | 67.21 | 67.34 | 7,651,387 | +0.02(+0.03%) |
May 11, 2018 | 67.40 | 67.43 | 67.26 | 67.32 | 4,913,825 | -0.04(-0.06%) |
May 10, 2018 | 67.25 | 67.38 | 67.23 | 67.36 | 7,055,565 | +0.15(+0.22%) |
May 09, 2018 | 67.15 | 67.25 | 67.08 | 67.21 | 5,559,355 | +0.09(+0.14%) |
May 08, 2018 | 67.19 | 67.19 | 67.06 | 67.11 | 5,631,062 | -0.08(-0.11%) |
May 07, 2018 | 67.15 | 67.23 | 67.11 | 67.19 | 5,791,097 | +0.06(+0.08%) |
May 04, 2018 | 66.98 | 67.15 | 66.93 | 67.13 | 4,579,744 | +0.04(+0.06%) |
May 03, 2018 | 67.08 | 67.13 | 66.96 | 67.10 | 8,730,890 | -0.02(-0.03%) |
May 02, 2018 | 67.10 | 67.24 | 67.06 | 67.11 | 5,697,276 | +0.00(+0.00%) |
May 01, 2018 | 67.08 | 67.15 | 66.98 | 67.11 | 5,112,963 | +0.60(+0.90%) |
Apr 30, 2018 | 66.48 | 66.63 | 66.46 | 66.51 | 6,674,150 | +0.00(+0.00%) |
Apr 27, 2018 | 66.64 | 66.68 | 66.44 | 66.51 | 4,569,502 | -0.04(-0.06%) |
Apr 26, 2018 | 66.38 | 66.61 | 66.38 | 66.55 | 9,858,389 | +0.22(+0.34%) |
Apr 25, 2018 | 66.29 | 66.42 | 66.16 | 66.33 | 6,649,788 | -0.09(-0.14%) |
Apr 24, 2018 | 66.57 | 66.59 | 66.27 | 66.42 | 9,936,136 | -0.11(-0.17%) |
Apr 23, 2018 | 66.70 | 66.76 | 66.48 | 66.53 | 4,355,723 | -0.20(-0.31%) |
Apr 20, 2018 | 66.90 | 66.96 | 66.70 | 66.74 | 5,370,742 | -0.19(-0.28%) |
Apr 19, 2018 | 67.01 | 67.04 | 66.83 | 66.92 | 6,253,732 | -0.19(-0.28%) |
Apr 18, 2018 | 67.24 | 67.24 | 67.07 | 67.11 | 7,134,831 | -0.07(-0.11%) |
Apr 17, 2018 | 67.24 | 67.35 | 67.14 | 67.18 | 6,449,728 | +0.04(+0.06%) |
Apr 16, 2018 | 67.11 | 67.22 | 67.05 | 67.14 | 4,309,554 | +0.09(+0.14%) |
Apr 13, 2018 | 67.05 | 67.13 | 67.00 | 67.05 | 7,922,581 | +0.04(+0.06%) |
Apr 12, 2018 | 66.79 | 67.05 | 66.79 | 67.01 | 14,352,402 | +0.26(+0.39%) |
Apr 11, 2018 | 66.76 | 66.82 | 66.69 | 66.76 | 3,855,133 | +0.00(+0.00%) |
Apr 10, 2018 | 66.61 | 66.77 | 66.59 | 66.76 | 7,232,306 | +0.24(+0.36%) |
Apr 09, 2018 | 66.38 | 66.53 | 66.35 | 66.51 | 7,609,274 | +0.24(+0.36%) |
Apr 06, 2018 | 66.33 | 66.46 | 66.16 | 66.27 | 7,287,384 | -0.11(-0.17%) |
Apr 05, 2018 | 66.37 | 66.48 | 66.31 | 66.38 | 4,682,564 | +0.06(+0.08%) |
Apr 04, 2018 | 65.96 | 66.35 | 65.94 | 66.33 | 5,065,323 | +0.17(+0.25%) |
Apr 03, 2018 | 66.03 | 66.16 | 65.92 | 66.16 | 9,886,686 | +0.13(+0.20%) |
Apr 02, 2018 | 66.25 | 66.25 | 65.94 | 66.03 | 10,411,926 | +0.39(+0.59%) |
Mar 29, 2018 | 65.64 | 65.64 | 65.64 | 0 | +0.15(+0.22%) | |
Mar 28, 2018 | 65.51 | 65.58 | 65.40 | 65.50 | 7,369,012 | -0.04(-0.06%) |
Mar 27, 2018 | 65.62 | 65.73 | 65.40 | 65.53 | 6,339,363 | -0.09(-0.14%) |
Mar 26, 2018 | 65.53 | 65.62 | 65.35 | 65.62 | 6,969,001 | +0.40(+0.62%) |
Mar 23, 2018 | 65.44 | 65.54 | 65.13 | 65.22 | 8,219,055 | -0.16(-0.25%) |
Mar 22, 2018 | 65.64 | 65.69 | 65.36 | 65.39 | 5,679,179 | -0.40(-0.61%) |
Mar 21, 2018 | 65.73 | 65.88 | 65.66 | 65.79 | 5,298,339 | +0.05(+0.08%) |
Mar 20, 2018 | 65.68 | 65.77 | 65.59 | 65.73 | 5,292,655 | +0.09(+0.14%) |
Mar 19, 2018 | 65.83 | 65.83 | 65.55 | 65.64 | 7,085,951 | -0.22(-0.33%) |
Mar 16, 2018 | 65.75 | 65.90 | 65.73 | 65.86 | 3,573,626 | +0.09(+0.14%) |
Mar 15, 2018 | 65.72 | 65.86 | 65.66 | 65.77 | 3,316,816 | +0.04(+0.06%) |
Mar 14, 2018 | 65.83 | 65.90 | 65.70 | 65.73 | 5,911,388 | -0.07(-0.11%) |
Mar 13, 2018 | 65.97 | 66.08 | 65.75 | 65.81 | 6,596,926 | -0.20(-0.31%) |
Mar 12, 2018 | 66.10 | 66.14 | 65.90 | 66.01 | 4,971,021 | -0.07(-0.11%) |
Mar 09, 2018 | 65.94 | 66.14 | 65.91 | 66.08 | 6,537,019 | +0.22(+0.33%) |
Mar 08, 2018 | 65.92 | 65.92 | 65.73 | 65.86 | 6,242,459 | +0.05(+0.08%) |
Mar 07, 2018 | 65.77 | 65.81 | 6,666,461 | -0.16(-0.25%) | ||
Mar 06, 2018 | 66.01 | 66.05 | 65.84 | 65.97 | 5,045,613 | +0.09(+0.14%) |
Mar 05, 2018 | 65.83 | 65.94 | 65.78 | 65.88 | 5,924,831 | -0.04(-0.06%) |
Mar 02, 2018 | 65.62 | 65.94 | 65.57 | 65.92 | 8,943,189 | +0.20(+0.31%) |