Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 67.80 | 67.89 | 67.35 | 67.63 | 30,141,844 | -0.12(-0.17%) |
Jul 30, 2019 | 67.61 | 67.75 | 67.56 | 67.75 | 17,730,714 | +0.03(+0.05%) |
Jul 29, 2019 | 67.80 | 67.81 | 67.65 | 67.72 | 18,935,902 | -0.10(-0.15%) |
Jul 26, 2019 | 67.78 | 67.83 | 67.74 | 67.82 | 10,941,929 | +0.15(+0.22%) |
Jul 25, 2019 | 67.80 | 67.80 | 67.61 | 67.67 | 18,345,590 | -0.09(-0.14%) |
Jul 24, 2019 | 67.69 | 67.77 | 67.68 | 67.76 | 16,341,908 | +0.05(+0.08%) |
Jul 23, 2019 | 67.65 | 67.73 | 67.57 | 67.71 | 18,061,850 | +0.12(+0.17%) |
Jul 22, 2019 | 67.44 | 67.59 | 67.41 | 67.59 | 16,520,716 | +0.23(+0.33%) |
Jul 19, 2019 | 67.48 | 67.51 | 67.34 | 67.37 | 18,986,352 | -0.12(-0.17%) |
Jul 18, 2019 | 67.46 | 67.50 | 67.30 | 67.48 | 22,451,522 | +0.03(+0.05%) |
Jul 17, 2019 | 67.59 | 67.59 | 67.44 | 67.45 | 12,032,817 | -0.09(-0.13%) |
Jul 16, 2019 | 67.67 | 67.67 | 67.47 | 67.54 | 25,896,814 | -0.14(-0.21%) |
Jul 15, 2019 | 67.61 | 67.74 | 67.58 | 67.68 | 13,798,847 | +0.05(+0.07%) |
Jul 12, 2019 | 67.52 | 67.64 | 67.47 | 67.63 | 27,367,162 | +0.11(+0.16%) |
Jul 11, 2019 | 67.69 | 67.69 | 67.43 | 67.52 | 24,667,980 | -0.13(-0.20%) |
Jul 10, 2019 | 67.63 | 67.75 | 67.60 | 67.65 | 31,487,982 | +0.19(+0.28%) |
Jul 09, 2019 | 67.50 | 67.53 | 67.45 | 67.47 | 24,665,332 | -0.08(-0.12%) |
Jul 08, 2019 | 67.65 | 67.65 | 67.54 | 67.54 | 21,439,330 | -0.13(-0.20%) |
Jul 05, 2019 | 67.75 | 67.75 | 67.57 | 67.68 | 22,611,640 | -0.27(-0.40%) |
Jul 03, 2019 | 67.72 | 67.99 | 67.71 | 67.95 | 20,871,748 | +0.26(+0.38%) |
Jul 02, 2019 | 67.56 | 67.73 | 67.56 | 67.69 | 26,585,786 | +0.15(+0.22%) |
Jul 01, 2019 | 67.79 | 67.89 | 67.53 | 67.54 | 33,625,104 | +0.02(+0.03%) |
Jun 28, 2019 | 67.54 | 67.58 | 67.50 | 67.52 | 18,967,210 | +0.02(+0.03%) |
Jun 27, 2019 | 67.43 | 67.54 | 67.39 | 67.50 | 16,777,960 | +0.19(+0.28%) |
Jun 26, 2019 | 67.48 | 67.51 | 67.29 | 67.31 | 25,246,874 | -0.03(-0.05%) |
Jun 25, 2019 | 67.62 | 67.62 | 67.30 | 67.35 | 33,792,476 | -0.29(-0.42%) |
Jun 24, 2019 | 67.64 | 67.67 | 67.60 | 67.63 | 17,770,746 | -0.01(-0.01%) |
Jun 21, 2019 | 67.68 | 67.73 | 67.64 | 67.64 | 29,008,052 | -0.22(-0.32%) |
Jun 20, 2019 | 67.72 | 67.89 | 67.61 | 67.86 | 62,439,884 | +0.34(+0.50%) |
Jun 19, 2019 | 67.15 | 67.53 | 67.04 | 67.52 | 36,424,400 | +0.32(+0.47%) |
Jun 18, 2019 | 67.05 | 67.21 | 67.03 | 67.20 | 29,101,812 | +0.46(+0.70%) |
Jun 17, 2019 | 66.80 | 66.83 | 66.70 | 66.73 | 13,626,179 | -0.10(-0.15%) |
Jun 14, 2019 | 66.86 | 66.89 | 66.78 | 66.83 | 11,415,728 | -0.05(-0.07%) |
Jun 13, 2019 | 66.84 | 66.93 | 66.80 | 66.88 | 25,096,960 | +0.15(+0.23%) |
Jun 12, 2019 | 66.87 | 66.88 | 66.71 | 66.73 | 23,492,084 | -0.15(-0.23%) |
Jun 11, 2019 | 67.01 | 67.12 | 66.78 | 66.88 | 44,276,356 | +0.09(+0.14%) |
Jun 10, 2019 | 66.81 | 66.87 | 66.75 | 66.79 | 22,571,198 | +0.10(+0.15%) |
Jun 07, 2019 | 66.61 | 66.77 | 66.57 | 66.69 | 38,647,492 | +0.17(+0.26%) |
Jun 06, 2019 | 66.36 | 66.58 | 66.28 | 66.52 | 30,390,572 | +0.17(+0.26%) |
Jun 05, 2019 | 66.28 | 66.39 | 66.17 | 66.35 | 36,626,680 | +0.12(+0.19%) |
Jun 04, 2019 | 65.77 | 66.23 | 65.77 | 66.22 | 44,043,596 | +0.66(+1.00%) |
Jun 03, 2019 | 65.56 | 65.67 | 65.43 | 65.56 | 76,097,848 | +0.11(+0.16%) |
May 31, 2019 | 65.72 | 65.79 | 65.44 | 65.46 | 45,326,300 | -0.48(-0.72%) |
May 30, 2019 | 65.91 | 66.04 | 65.88 | 65.94 | 26,337,286 | +0.14(+0.21%) |
May 29, 2019 | 65.89 | 65.94 | 65.73 | 65.80 | 30,099,194 | -0.18(-0.27%) |
May 28, 2019 | 66.11 | 66.17 | 65.91 | 65.98 | 26,646,158 | -0.06(-0.09%) |
May 24, 2019 | 66.21 | 66.28 | 66.03 | 66.04 | 22,842,070 | -0.09(-0.14%) |
May 23, 2019 | 66.28 | 66.30 | 66.05 | 66.13 | 21,243,288 | -0.33(-0.50%) |
May 22, 2019 | 66.37 | 66.46 | 66.28 | 66.46 | 19,424,004 | +0.05(+0.08%) |
May 21, 2019 | 66.30 | 66.42 | 66.30 | 66.41 | 19,460,466 | +0.21(+0.31%) |
May 20, 2019 | 66.25 | 66.36 | 66.14 | 66.20 | 20,466,466 | -0.06(-0.09%) |
May 17, 2019 | 66.15 | 66.38 | 66.15 | 66.26 | 35,134,552 | -0.02(-0.03%) |
May 16, 2019 | 66.18 | 66.39 | 66.15 | 66.28 | 38,110,892 | +0.20(+0.30%) |
May 15, 2019 | 65.91 | 66.12 | 65.88 | 66.08 | 25,347,958 | +0.06(+0.09%) |
May 14, 2019 | 66.01 | 66.18 | 65.94 | 66.02 | 23,512,528 | +0.15(+0.22%) |
May 13, 2019 | 66.06 | 66.12 | 65.86 | 65.88 | 45,137,448 | -0.61(-0.92%) |
May 10, 2019 | 66.28 | 66.55 | 66.11 | 66.48 | 43,815,308 | +0.19(+0.28%) |
May 09, 2019 | 66.30 | 66.35 | 66.06 | 66.30 | 40,064,512 | -0.10(-0.15%) |
May 08, 2019 | 66.38 | 66.53 | 66.33 | 66.40 | 35,702,884 | +0.02(+0.03%) |
May 07, 2019 | 66.62 | 66.65 | 66.27 | 66.38 | 39,255,120 | -0.40(-0.60%) |
May 06, 2019 | 66.45 | 66.79 | 66.44 | 66.78 | 24,504,432 | +0.03(+0.05%) |
May 03, 2019 | 66.71 | 66.77 | 66.67 | 66.75 | 24,023,628 | +0.17(+0.25%) |
May 02, 2019 | 66.58 | 66.68 | 66.45 | 66.58 | 32,342,512 | +0.05(+0.07%) |