Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 66.74 | 67.23 | 66.74 | 66.87 | 9,620 | +0.24(+0.36%) |
Oct 30, 2018 | 66.83 | 66.83 | 66.40 | 66.63 | 21,621 | +0.45(+0.68%) |
Oct 29, 2018 | 66.66 | 66.91 | 66.18 | 66.18 | 3,747 | -0.62(-0.93%) |
Oct 26, 2018 | 66.71 | 66.84 | 66.44 | 66.80 | 38,600 | -0.31(-0.46%) |
Oct 25, 2018 | 67.39 | 67.39 | 67.00 | 67.11 | 11,267 | +0.37(+0.55%) |
Oct 24, 2018 | 67.20 | 67.20 | 66.60 | 66.74 | 61,140 | -0.43(-0.64%) |
Oct 23, 2018 | 67.47 | 67.47 | 66.96 | 67.17 | 9,212 | -0.30(-0.44%) |
Oct 22, 2018 | 67.41 | 67.70 | 67.27 | 67.47 | 45,338 | -0.16(-0.24%) |
Oct 19, 2018 | 67.67 | 67.71 | 67.49 | 67.63 | 11,800 | +0.23(+0.34%) |
Oct 18, 2018 | 68.60 | 68.60 | 67.40 | 67.40 | 12,814 | -0.37(-0.55%) |
Oct 17, 2018 | 68.00 | 68.00 | 67.75 | 67.77 | 15,000 | -0.25(-0.37%) |
Oct 16, 2018 | 67.69 | 68.02 | 67.69 | 68.02 | 11,475 | +0.36(+0.53%) |
Oct 15, 2018 | 67.65 | 67.77 | 67.58 | 67.66 | 22,218 | -0.07(-0.10%) |
Oct 12, 2018 | 67.59 | 67.73 | 67.35 | 67.73 | 22,600 | +0.31(+0.46%) |
Oct 11, 2018 | 67.31 | 67.86 | 67.07 | 67.42 | 9,910 | +0.35(+0.52%) |
Oct 10, 2018 | 67.71 | 67.88 | 67.07 | 67.07 | 59,983 | -0.64(-0.95%) |
Oct 09, 2018 | 67.88 | 67.99 | 67.67 | 67.71 | 39,202 | -0.18(-0.27%) |
Oct 08, 2018 | 68.19 | 68.19 | 67.88 | 67.89 | 14,089 | -0.08(-0.12%) |
Oct 05, 2018 | 68.26 | 68.28 | 67.96 | 67.97 | 121,400 | -0.31(-0.46%) |
Oct 04, 2018 | 68.26 | 68.46 | 68.15 | 68.28 | 20,939 | +0.05(+0.08%) |
Oct 03, 2018 | 68.29 | 68.50 | 68.23 | 68.23 | 6,932 | +0.16(+0.24%) |
Oct 02, 2018 | 68.23 | 68.51 | 68.07 | 68.07 | 27,715 | -0.26(-0.38%) |
Oct 01, 2018 | 68.45 | 68.45 | 68.17 | 68.33 | 5,934 | -0.16(-0.23%) |
Sep 28, 2018 | 68.45 | 68.51 | 68.22 | 68.49 | 13,200 | +0.06(+0.08%) |
Sep 27, 2018 | 67.98 | 68.47 | 67.98 | 68.43 | 6,623 | +0.23(+0.34%) |
Sep 26, 2018 | 68.38 | 68.41 | 68.20 | 68.20 | 15,118 | -0.10(-0.15%) |
Sep 25, 2018 | 68.67 | 68.67 | 68.28 | 68.30 | 34,268 | -0.10(-0.15%) |
Sep 24, 2018 | 68.33 | 68.40 | 68.24 | 68.40 | 3,784 | -0.07(-0.10%) |
Sep 21, 2018 | 68.36 | 68.58 | 68.31 | 68.47 | 27,100 | -0.02(-0.04%) |
Sep 20, 2018 | 68.59 | 68.59 | 68.31 | 68.49 | 7,525 | +0.07(+0.11%) |
Sep 19, 2018 | 68.55 | 68.55 | 68.28 | 68.42 | 16,056 | +0.01(+0.01%) |
Sep 18, 2018 | 68.00 | 68.41 | 68.00 | 68.41 | 4,670 | +0.18(+0.26%) |
Sep 17, 2018 | 68.25 | 68.25 | 67.90 | 68.23 | 6,611 | +0.05(+0.07%) |
Sep 14, 2018 | 68.17 | 68.18 | 67.56 | 68.18 | 7,900 | +0.09(+0.13%) |
Sep 13, 2018 | 68.10 | 68.10 | 67.79 | 68.09 | 3,798 | +0.11(+0.15%) |
Sep 12, 2018 | 67.85 | 67.99 | 67.66 | 67.98 | 7,463 | +0.11(+0.15%) |
Sep 11, 2018 | 67.63 | 67.88 | 67.53 | 67.88 | 6,390 | +0.35(+0.52%) |
Sep 10, 2018 | 67.43 | 67.66 | 67.30 | 67.53 | 5,740 | +0.08(+0.11%) |
Sep 07, 2018 | 67.22 | 67.50 | 67.22 | 67.45 | 8,500 | +0.14(+0.22%) |
Sep 06, 2018 | 67.25 | 67.48 | 67.19 | 67.31 | 29,183 | -0.24(-0.36%) |
Sep 05, 2018 | 67.41 | 67.59 | 67.30 | 67.55 | 6,881 | +0.25(+0.37%) |
Sep 04, 2018 | 67.35 | 67.45 | 67.30 | 67.30 | 6,040 | -0.35(-0.52%) |
Aug 31, 2018 | 67.65 | 67.65 | 67.65 | 0 | -0.13(-0.19%) | |
Aug 30, 2018 | 68.02 | 68.02 | 67.78 | 67.78 | 5,920 | -0.26(-0.38%) |
Aug 29, 2018 | 67.51 | 68.07 | 67.51 | 68.04 | 5,213 | +0.09(+0.13%) |
Aug 28, 2018 | 67.78 | 67.97 | 67.37 | 67.95 | 13,013 | +0.10(+0.15%) |
Aug 27, 2018 | 68.10 | 68.10 | 67.78 | 67.85 | 7,239 | +0.08(+0.12%) |
Aug 24, 2018 | 67.72 | 67.77 | 67.67 | 67.77 | 7,400 | +0.10(+0.15%) |
Aug 23, 2018 | 67.72 | 67.72 | 67.30 | 67.67 | 2,901 | +0.01(+0.01%) |
Aug 22, 2018 | 67.64 | 67.69 | 67.50 | 67.66 | 9,408 | +0.01(+0.01%) |
Aug 21, 2018 | 67.39 | 67.66 | 67.27 | 67.65 | 8,388 | +0.33(+0.49%) |
Aug 20, 2018 | 67.49 | 67.49 | 67.31 | 67.32 | 39,170 | -0.17(-0.25%) |
Aug 17, 2018 | 67.40 | 67.49 | 67.08 | 67.49 | 13,300 | +0.17(+0.25%) |
Aug 16, 2018 | 67.31 | 67.40 | 66.99 | 67.32 | 30,753 | +0.00(+0.00%) |
Aug 15, 2018 | 67.44 | 67.49 | 67.19 | 67.32 | 18,415 | -0.15(-0.21%) |
Aug 14, 2018 | 67.15 | 67.49 | 67.15 | 67.47 | 16,792 | +0.28(+0.42%) |
Aug 13, 2018 | 67.05 | 67.43 | 67.05 | 67.18 | 10,382 | -0.13(-0.19%) |
Aug 10, 2018 | 67.75 | 67.75 | 67.29 | 67.31 | 9,700 | -0.30(-0.44%) |
Aug 09, 2018 | 67.71 | 67.84 | 67.52 | 67.61 | 10,421 | -0.18(-0.27%) |
Aug 08, 2018 | 68.10 | 68.10 | 67.77 | 67.79 | 22,073 | +0.02(+0.03%) |
Aug 07, 2018 | 67.39 | 67.96 | 67.39 | 67.77 | 19,358 | +0.15(+0.22%) |
Aug 06, 2018 | 67.53 | 67.95 | 67.53 | 67.62 | 12,755 | -0.01(-0.01%) |
Aug 03, 2018 | 67.89 | 67.93 | 67.51 | 67.63 | 14,000 | -0.08(-0.12%) |
Aug 02, 2018 | 67.69 | 67.76 | 67.47 | 67.71 | 6,224 | +0.14(+0.21%) |