Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 67.32 | 67.36 | 67.28 | 67.36 | 2,530,422 | +0.03(+0.04%) |
Nov 29, 2018 | 67.34 | 67.38 | 67.27 | 67.33 | 2,779,494 | +0.05(+0.08%) |
Nov 28, 2018 | 67.24 | 67.32 | 67.17 | 67.28 | 2,572,502 | +0.03(+0.05%) |
Nov 27, 2018 | 67.19 | 67.28 | 67.19 | 67.24 | 2,973,458 | +0.04(+0.06%) |
Nov 26, 2018 | 67.18 | 67.24 | 67.17 | 67.20 | 1,763,914 | -0.05(-0.08%) |
Nov 23, 2018 | 67.31 | 67.33 | 67.24 | 67.25 | 747,571 | -0.01(-0.01%) |
Nov 21, 2018 | 67.26 | 67.26 | 67.26 | 0 | +0.07(+0.10%) | |
Nov 20, 2018 | 67.22 | 67.26 | 67.17 | 67.19 | 2,194,049 | -0.04(-0.06%) |
Nov 19, 2018 | 67.18 | 67.26 | 67.18 | 67.24 | 2,895,480 | +0.00(+0.00%) |
Nov 16, 2018 | 67.18 | 67.25 | 67.11 | 67.24 | 2,101,183 | +0.15(+0.22%) |
Nov 15, 2018 | 67.12 | 67.14 | 66.98 | 67.09 | 2,967,320 | +0.01(+0.01%) |
Nov 14, 2018 | 66.99 | 67.15 | 66.94 | 67.08 | 3,370,267 | +0.05(+0.08%) |
Nov 13, 2018 | 66.99 | 67.04 | 66.94 | 67.03 | 3,173,933 | -0.03(-0.05%) |
Nov 12, 2018 | 67.05 | 67.07 | 67.01 | 67.06 | 1,238,093 | +0.10(+0.15%) |
Nov 09, 2018 | 66.86 | 66.99 | 66.86 | 66.96 | 1,968,814 | +0.16(+0.25%) |
Nov 08, 2018 | 66.91 | 66.93 | 66.80 | 66.80 | 2,590,600 | -0.11(-0.17%) |
Nov 07, 2018 | 66.98 | 67.04 | 66.89 | 66.91 | 3,101,777 | +0.06(+0.09%) |
Nov 06, 2018 | 66.86 | 66.88 | 66.82 | 66.85 | 2,348,840 | -0.01(-0.01%) |
Nov 05, 2018 | 66.86 | 66.90 | 66.83 | 66.86 | 2,156,514 | +0.05(+0.08%) |
Nov 02, 2018 | 66.97 | 66.99 | 66.77 | 66.80 | 2,348,749 | -0.25(-0.37%) |
Nov 01, 2018 | 66.93 | 67.08 | 66.93 | 67.05 | 4,389,947 | +0.12(+0.19%) |
Oct 31, 2018 | 66.98 | 67.06 | 66.93 | 66.93 | 7,218,004 | -0.14(-0.21%) |
Oct 30, 2018 | 67.08 | 67.15 | 67.06 | 67.07 | 2,961,366 | -0.09(-0.14%) |
Oct 29, 2018 | 67.20 | 67.23 | 67.11 | 67.16 | 2,210,577 | -0.06(-0.09%) |
Oct 26, 2018 | 67.26 | 67.32 | 67.20 | 67.22 | 2,587,000 | +0.12(+0.18%) |
Oct 25, 2018 | 67.12 | 67.17 | 67.07 | 67.10 | 2,303,972 | -0.08(-0.12%) |
Oct 24, 2018 | 67.13 | 67.20 | 67.11 | 67.18 | 1,879,029 | +0.18(+0.27%) |
Oct 23, 2018 | 67.08 | 67.14 | 66.98 | 67.00 | 2,249,616 | +0.09(+0.14%) |
Oct 22, 2018 | 66.96 | 67.01 | 66.90 | 66.90 | 1,767,827 | -0.03(-0.04%) |
Oct 19, 2018 | 66.97 | 66.99 | 66.89 | 66.93 | 1,996,539 | -0.03(-0.05%) |
Oct 18, 2018 | 66.96 | 67.07 | 66.90 | 66.96 | 1,955,733 | -0.04(-0.06%) |
Oct 17, 2018 | 67.11 | 67.15 | 66.99 | 67.01 | 2,183,299 | -0.12(-0.18%) |
Oct 16, 2018 | 67.07 | 67.15 | 67.04 | 67.13 | 2,752,918 | +0.05(+0.08%) |
Oct 15, 2018 | 67.16 | 67.16 | 67.07 | 67.08 | 2,416,459 | -0.02(-0.03%) |
Oct 12, 2018 | 67.08 | 67.19 | 67.08 | 67.09 | 2,751,333 | -0.02(-0.03%) |
Oct 11, 2018 | 66.99 | 67.18 | 66.98 | 67.11 | 3,774,723 | +0.19(+0.28%) |
Oct 10, 2018 | 66.87 | 66.95 | 66.81 | 66.92 | 3,271,807 | -0.05(-0.08%) |
Oct 09, 2018 | 66.84 | 66.97 | 66.84 | 66.97 | 4,969,803 | +0.13(+0.19%) |
Oct 08, 2018 | 66.89 | 66.90 | 66.83 | 66.84 | 2,192,769 | -0.03(-0.04%) |
Oct 05, 2018 | 66.92 | 66.96 | 66.78 | 66.87 | 2,673,876 | -0.12(-0.18%) |
Oct 04, 2018 | 67.04 | 67.08 | 66.96 | 66.99 | 3,746,529 | -0.17(-0.26%) |
Oct 03, 2018 | 67.41 | 67.41 | 67.08 | 67.16 | 2,675,264 | -0.34(-0.51%) |
Oct 02, 2018 | 67.45 | 67.54 | 67.45 | 67.51 | 3,021,089 | +0.12(+0.18%) |
Oct 01, 2018 | 67.43 | 67.48 | 67.38 | 67.39 | 3,318,385 | -0.13(-0.19%) |
Sep 28, 2018 | 67.56 | 67.59 | 67.48 | 67.51 | 3,004,778 | +0.00(+0.00%) |
Sep 27, 2018 | 67.48 | 67.51 | 67.44 | 67.51 | 1,602,603 | +0.05(+0.08%) |
Sep 26, 2018 | 67.34 | 67.50 | 67.33 | 67.46 | 2,134,546 | +0.17(+0.25%) |
Sep 25, 2018 | 67.29 | 67.31 | 67.24 | 67.29 | 1,979,647 | -0.05(-0.08%) |
Sep 24, 2018 | 67.33 | 67.41 | 67.31 | 67.34 | 3,399,000 | -0.09(-0.13%) |
Sep 21, 2018 | 67.35 | 67.43 | 67.35 | 67.43 | 2,040,721 | +0.04(+0.06%) |
Sep 20, 2018 | 67.29 | 67.42 | 67.28 | 67.38 | 2,678,447 | +0.09(+0.13%) |
Sep 19, 2018 | 67.37 | 67.39 | 67.25 | 67.30 | 2,295,017 | -0.10(-0.15%) |
Sep 18, 2018 | 67.51 | 67.51 | 67.37 | 67.40 | 2,919,001 | -0.15(-0.23%) |
Sep 17, 2018 | 67.51 | 67.60 | 67.49 | 67.55 | 2,768,843 | -0.01(-0.01%) |
Sep 14, 2018 | 67.56 | 67.61 | 67.54 | 67.56 | 3,725,664 | -0.11(-0.16%) |
Sep 13, 2018 | 67.73 | 67.75 | 67.66 | 67.67 | 2,009,454 | +0.04(+0.06%) |
Sep 12, 2018 | 67.67 | 67.70 | 67.62 | 67.63 | 1,268,827 | +0.05(+0.08%) |
Sep 11, 2018 | 67.61 | 67.67 | 67.55 | 67.58 | 1,744,907 | -0.15(-0.22%) |
Sep 10, 2018 | 67.69 | 67.74 | 67.67 | 67.73 | 1,706,975 | +0.04(+0.06%) |
Sep 07, 2018 | 67.74 | 67.74 | 67.65 | 67.68 | 2,892,285 | -0.21(-0.32%) |
Sep 06, 2018 | 67.85 | 67.92 | 67.81 | 67.90 | 2,486,921 | +0.10(+0.15%) |
Sep 05, 2018 | 67.80 | 67.82 | 67.73 | 67.79 | 2,981,907 | +0.02(+0.03%) |