Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 67.47 | 67.56 | 67.44 | 67.50 | 795,251 | -0.11(-0.16%) |
Oct 30, 2018 | 67.62 | 67.68 | 67.57 | 67.61 | 757,096 | -0.10(-0.15%) |
Oct 29, 2018 | 67.65 | 67.77 | 67.60 | 67.71 | 800,420 | -0.05(-0.07%) |
Oct 26, 2018 | 67.69 | 67.86 | 67.69 | 67.76 | 669,334 | +0.24(+0.35%) |
Oct 25, 2018 | 67.57 | 67.61 | 67.48 | 67.52 | 861,009 | -0.14(-0.21%) |
Oct 24, 2018 | 67.52 | 67.67 | 67.49 | 67.67 | 669,550 | +0.27(+0.40%) |
Oct 23, 2018 | 67.52 | 67.58 | 67.38 | 67.40 | 525,834 | +0.10(+0.15%) |
Oct 22, 2018 | 67.34 | 67.39 | 67.29 | 67.29 | 560,577 | +0.00(+0.00%) |
Oct 19, 2018 | 67.35 | 67.40 | 67.23 | 67.29 | 703,423 | -0.07(-0.10%) |
Oct 18, 2018 | 67.26 | 67.46 | 67.23 | 67.36 | 621,011 | +0.08(+0.13%) |
Oct 17, 2018 | 67.43 | 67.50 | 67.28 | 67.28 | 784,910 | -0.19(-0.28%) |
Oct 16, 2018 | 67.44 | 67.47 | 67.40 | 67.46 | 545,267 | +0.02(+0.02%) |
Oct 15, 2018 | 67.48 | 67.51 | 67.42 | 67.45 | 583,871 | -0.01(-0.01%) |
Oct 12, 2018 | 67.38 | 67.57 | 67.38 | 67.45 | 849,718 | +0.01(+0.01%) |
Oct 11, 2018 | 67.37 | 67.55 | 67.33 | 67.45 | 1,009,416 | +0.16(+0.24%) |
Oct 10, 2018 | 67.15 | 67.29 | 67.13 | 67.29 | 1,025,705 | +0.03(+0.04%) |
Oct 09, 2018 | 67.19 | 67.29 | 67.18 | 67.26 | 992,314 | +0.09(+0.14%) |
Oct 08, 2018 | 67.20 | 67.25 | 67.17 | 67.17 | 587,412 | -0.03(-0.04%) |
Oct 05, 2018 | 67.26 | 67.29 | 67.11 | 67.19 | 743,902 | -0.14(-0.20%) |
Oct 04, 2018 | 67.39 | 67.41 | 67.29 | 67.33 | 1,776,301 | -0.17(-0.25%) |
Oct 03, 2018 | 67.75 | 67.76 | 67.41 | 67.50 | 739,429 | -0.33(-0.48%) |
Oct 02, 2018 | 67.78 | 67.88 | 67.78 | 67.82 | 756,740 | +0.07(+0.11%) |
Oct 01, 2018 | 67.79 | 67.82 | 67.73 | 67.75 | 352,593 | -0.08(-0.12%) |
Sep 28, 2018 | 67.88 | 67.89 | 67.81 | 67.83 | 739,898 | +0.03(+0.04%) |
Sep 27, 2018 | 67.75 | 67.80 | 67.73 | 67.80 | 657,918 | +0.04(+0.06%) |
Sep 26, 2018 | 67.61 | 67.79 | 67.61 | 67.76 | 1,071,742 | +0.18(+0.26%) |
Sep 25, 2018 | 67.59 | 67.62 | 67.52 | 67.59 | 1,509,808 | -0.06(-0.09%) |
Sep 24, 2018 | 67.66 | 67.72 | 67.60 | 67.64 | 565,131 | -0.08(-0.11%) |
Sep 21, 2018 | 67.64 | 67.75 | 67.64 | 67.72 | 523,007 | +0.01(+0.01%) |
Sep 20, 2018 | 67.62 | 67.75 | 67.59 | 67.71 | 445,451 | +0.08(+0.11%) |
Sep 19, 2018 | 67.74 | 67.74 | 67.59 | 67.64 | 535,139 | -0.10(-0.15%) |
Sep 18, 2018 | 67.91 | 67.91 | 67.72 | 67.74 | 807,404 | -0.20(-0.30%) |
Sep 17, 2018 | 67.88 | 67.96 | 67.85 | 67.94 | 530,177 | +0.02(+0.02%) |
Sep 14, 2018 | 67.93 | 67.98 | 67.91 | 67.92 | 376,830 | -0.12(-0.17%) |
Sep 13, 2018 | 68.08 | 68.11 | 68.00 | 68.04 | 377,191 | +0.03(+0.04%) |
Sep 12, 2018 | 68.02 | 68.05 | 68.00 | 68.02 | 398,231 | +0.09(+0.13%) |
Sep 11, 2018 | 68.00 | 68.02 | 67.91 | 67.93 | 723,637 | -0.16(-0.23%) |
Sep 10, 2018 | 68.08 | 68.12 | 68.06 | 68.08 | 447,994 | +0.00(+0.00%) |
Sep 07, 2018 | 68.12 | 68.17 | 68.02 | 68.08 | 480,174 | -0.24(-0.35%) |
Sep 06, 2018 | 68.23 | 68.35 | 68.21 | 68.32 | 431,359 | +0.15(+0.22%) |
Sep 05, 2018 | 68.18 | 68.23 | 68.13 | 68.17 | 827,009 | -0.04(-0.06%) |
Sep 04, 2018 | 68.23 | 68.28 | 68.14 | 68.21 | 576,681 | -0.08(-0.12%) |
Aug 31, 2018 | 68.29 | 68.29 | 68.29 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 68.30 | 68.31 | 68.23 | 68.28 | 467,726 | +0.11(+0.16%) |
Aug 29, 2018 | 68.24 | 68.28 | 68.16 | 68.18 | 663,585 | -0.05(-0.07%) |
Aug 28, 2018 | 68.28 | 68.30 | 68.22 | 68.23 | 912,595 | -0.12(-0.17%) |
Aug 27, 2018 | 68.38 | 68.42 | 68.34 | 68.34 | 438,002 | -0.13(-0.20%) |
Aug 24, 2018 | 68.34 | 68.48 | 68.32 | 68.48 | 502,534 | +0.04(+0.06%) |
Aug 23, 2018 | 68.46 | 68.48 | 68.42 | 68.44 | 416,317 | +0.00(+0.00%) |
Aug 22, 2018 | 68.50 | 68.51 | 68.41 | 68.44 | 433,484 | +0.05(+0.07%) |
Aug 21, 2018 | 68.43 | 68.43 | 68.36 | 68.39 | 493,496 | -0.07(-0.10%) |
Aug 20, 2018 | 68.41 | 68.50 | 68.39 | 68.45 | 735,528 | +0.19(+0.28%) |
Aug 17, 2018 | 68.30 | 68.36 | 68.23 | 68.26 | 468,754 | +0.00(+0.00%) |
Aug 16, 2018 | 68.24 | 68.28 | 68.17 | 68.26 | 474,073 | +0.03(+0.05%) |
Aug 15, 2018 | 68.19 | 68.32 | 68.17 | 68.23 | 538,255 | +0.13(+0.19%) |
Aug 14, 2018 | 68.14 | 68.14 | 68.08 | 68.10 | 463,926 | -0.01(-0.01%) |
Aug 13, 2018 | 68.10 | 68.19 | 68.06 | 68.11 | 841,427 | -0.02(-0.02%) |
Aug 10, 2018 | 68.01 | 68.23 | 67.99 | 68.13 | 2,979,641 | +0.21(+0.31%) |
Aug 09, 2018 | 67.93 | 67.96 | 67.90 | 67.91 | 383,034 | +0.10(+0.15%) |
Aug 08, 2018 | 67.82 | 67.87 | 67.79 | 67.81 | 448,429 | -0.01(-0.01%) |
Aug 07, 2018 | 67.93 | 67.95 | 67.80 | 67.82 | 1,062,717 | -0.14(-0.21%) |
Aug 06, 2018 | 67.96 | 68.04 | 67.91 | 67.97 | 355,863 | +0.05(+0.07%) |
Aug 03, 2018 | 67.80 | 67.91 | 67.80 | 67.91 | 381,093 | +0.19(+0.27%) |
Aug 02, 2018 | 67.70 | 67.74 | 67.65 | 67.73 | 589,441 | +0.05(+0.07%) |