Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 66.13 | 66.46 | 65.91 | 66.17 | 3,322,014 | +0.04(+0.06%) |
Sep 27, 2019 | 66.11 | 66.15 | 65.69 | 66.13 | 3,421,625 | +0.19(+0.28%) |
Sep 26, 2019 | 65.89 | 66.18 | 65.47 | 65.94 | 3,059,656 | +0.30(+0.46%) |
Sep 25, 2019 | 66.01 | 66.05 | 65.18 | 65.64 | 4,493,296 | -0.37(-0.56%) |
Sep 24, 2019 | 66.04 | 66.49 | 65.82 | 66.01 | 5,376,984 | -0.01(-0.01%) |
Sep 23, 2019 | 65.92 | 66.28 | 65.75 | 66.02 | 4,030,112 | +0.01(+0.01%) |
Sep 20, 2019 | 66.33 | 66.33 | 65.59 | 66.01 | 10,034,874 | -0.07(-0.10%) |
Sep 19, 2019 | 65.61 | 66.17 | 65.26 | 66.07 | 3,757,739 | +0.70(+1.07%) |
Sep 18, 2019 | 64.82 | 65.73 | 64.79 | 65.37 | 5,535,322 | +0.84(+1.30%) |
Sep 17, 2019 | 64.41 | 64.86 | 64.12 | 64.53 | 4,034,120 | +0.44(+0.69%) |
Sep 16, 2019 | 64.13 | 64.28 | 63.62 | 64.09 | 3,083,371 | -0.02(-0.04%) |
Sep 13, 2019 | 63.83 | 64.50 | 63.64 | 64.11 | 4,493,623 | -0.02(-0.03%) |
Sep 12, 2019 | 64.32 | 64.57 | 63.62 | 64.13 | 3,752,060 | +0.09(+0.14%) |
Sep 11, 2019 | 62.87 | 64.04 | 62.62 | 64.04 | 5,491,966 | +1.16(+1.84%) |
Sep 10, 2019 | 62.40 | 62.94 | 62.35 | 62.88 | 3,959,914 | +0.28(+0.44%) |
Sep 09, 2019 | 62.36 | 62.78 | 62.10 | 62.60 | 4,713,754 | +0.24(+0.39%) |
Sep 06, 2019 | 63.40 | 63.56 | 62.28 | 62.36 | 4,580,701 | -0.87(-1.37%) |
Sep 05, 2019 | 63.61 | 63.77 | 62.99 | 63.22 | 4,829,169 | -0.66(-1.03%) |
Sep 04, 2019 | 63.83 | 63.99 | 63.45 | 63.88 | 3,368,203 | +0.28(+0.44%) |
Sep 03, 2019 | 62.64 | 63.64 | 62.55 | 63.60 | 3,863,989 | +0.94(+1.51%) |
Aug 30, 2019 | 62.69 | 62.95 | 62.25 | 62.65 | 4,489,947 | -0.10(-0.17%) |
Aug 29, 2019 | 62.48 | 62.79 | 62.09 | 62.76 | 3,806,045 | +0.70(+1.13%) |
Aug 28, 2019 | 62.26 | 62.43 | 61.74 | 62.05 | 2,644,107 | -0.21(-0.34%) |
Aug 27, 2019 | 62.30 | 62.57 | 61.99 | 62.26 | 4,336,540 | +0.27(+0.43%) |
Aug 26, 2019 | 61.55 | 62.03 | 61.15 | 62.00 | 2,145,705 | +0.71(+1.16%) |
Aug 23, 2019 | 62.01 | 62.34 | 60.95 | 61.29 | 4,368,145 | -0.47(-0.76%) |
Aug 22, 2019 | 62.25 | 62.31 | 61.46 | 61.76 | 4,422,636 | -0.38(-0.61%) |
Aug 21, 2019 | 62.17 | 62.44 | 61.97 | 62.13 | 4,089,384 | +0.06(+0.10%) |
Aug 20, 2019 | 62.67 | 62.74 | 61.99 | 62.07 | 3,973,425 | -0.71(-1.13%) |
Aug 19, 2019 | 61.98 | 63.02 | 61.83 | 62.78 | 4,542,132 | +0.75(+1.21%) |
Aug 16, 2019 | 62.40 | 62.51 | 61.97 | 62.03 | 4,453,641 | -0.15(-0.25%) |
Aug 15, 2019 | 60.73 | 62.43 | 60.63 | 62.18 | 6,070,258 | +1.39(+2.28%) |
Aug 14, 2019 | 60.99 | 61.73 | 60.66 | 60.79 | 9,040,715 | -0.04(-0.07%) |
Aug 13, 2019 | 59.96 | 60.90 | 59.90 | 60.84 | 4,281,821 | +0.84(+1.40%) |
Aug 12, 2019 | 60.48 | 60.61 | 59.60 | 60.00 | 4,193,372 | -0.40(-0.67%) |
Aug 09, 2019 | 60.83 | 61.13 | 60.22 | 60.40 | 5,708,586 | -0.40(-0.65%) |
Aug 08, 2019 | 60.04 | 60.95 | 59.57 | 60.79 | 5,536,137 | +0.73(+1.21%) |
Aug 07, 2019 | 60.54 | 60.63 | 59.63 | 60.07 | 6,000,952 | -0.64(-1.05%) |
Aug 06, 2019 | 60.50 | 60.96 | 59.53 | 60.71 | 9,717,127 | +0.44(+0.74%) |
Aug 05, 2019 | 61.53 | 61.63 | 59.98 | 60.26 | 6,160,633 | -1.09(-1.78%) |
Aug 02, 2019 | 61.62 | 62.22 | 61.22 | 61.35 | 5,351,482 | +0.09(+0.14%) |
Aug 01, 2019 | 60.21 | 61.79 | 60.04 | 61.26 | 6,831,990 | +1.31(+2.18%) |
Jul 31, 2019 | 60.17 | 60.95 | 59.29 | 59.96 | 8,278,714 | -0.60(-0.99%) |
Jul 30, 2019 | 60.45 | 60.99 | 60.08 | 60.55 | 5,203,679 | -0.02(-0.03%) |
Jul 29, 2019 | 60.91 | 60.95 | 60.21 | 60.57 | 3,492,387 | -0.08(-0.13%) |
Jul 26, 2019 | 60.31 | 60.81 | 60.21 | 60.65 | 3,812,043 | +0.23(+0.39%) |
Jul 25, 2019 | 60.65 | 60.88 | 60.21 | 60.42 | 4,234,235 | -0.26(-0.43%) |
Jul 24, 2019 | 61.06 | 61.11 | 60.44 | 60.67 | 3,843,520 | -0.20(-0.33%) |
Jul 23, 2019 | 61.42 | 61.50 | 60.75 | 60.88 | 3,934,841 | -0.67(-1.09%) |
Jul 22, 2019 | 62.05 | 62.09 | 61.16 | 61.55 | 3,663,556 | -0.48(-0.77%) |
Jul 19, 2019 | 62.30 | 62.64 | 61.88 | 62.02 | 3,859,624 | -0.46(-0.74%) |
Jul 18, 2019 | 62.38 | 62.53 | 61.71 | 62.48 | 3,828,156 | +0.04(+0.06%) |
Jul 17, 2019 | 62.79 | 63.06 | 62.40 | 62.44 | 4,032,842 | -0.09(-0.14%) |
Jul 16, 2019 | 62.90 | 63.08 | 62.19 | 62.53 | 3,220,596 | -0.49(-0.78%) |
Jul 15, 2019 | 62.55 | 63.13 | 62.34 | 63.02 | 3,340,232 | +0.48(+0.76%) |
Jul 12, 2019 | 62.97 | 63.02 | 62.28 | 62.55 | 3,729,272 | -0.33(-0.53%) |
Jul 11, 2019 | 62.98 | 63.17 | 62.20 | 62.88 | 3,407,754 | -0.18(-0.28%) |
Jul 10, 2019 | 63.16 | 63.40 | 62.83 | 63.05 | 4,541,671 | -0.07(-0.12%) |
Jul 09, 2019 | 63.16 | 63.17 | 62.55 | 63.13 | 3,165,294 | +0.05(+0.08%) |
Jul 08, 2019 | 63.04 | 63.36 | 62.68 | 63.08 | 3,942,354 | +0.21(+0.33%) |
Jul 05, 2019 | 62.69 | 63.01 | 62.04 | 62.87 | 3,141,327 | -0.17(-0.27%) |
Jul 03, 2019 | 62.72 | 63.53 | 62.55 | 63.04 | 2,878,889 | +0.59(+0.94%) |
Jul 02, 2019 | 62.45 | 62.84 | 62.22 | 62.45 | 4,222,237 | +0.27(+0.43%) |