Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 68.60 | 68.86 | 68.59 | 68.83 | 6,503,291 | +0.17(+0.25%) |
Dec 28, 2018 | 68.53 | 68.66 | 68.49 | 68.66 | 4,022,120 | +0.17(+0.24%) |
Dec 27, 2018 | 68.59 | 68.64 | 68.48 | 68.49 | 3,166,811 | +0.15(+0.22%) |
Dec 26, 2018 | 68.53 | 68.56 | 68.34 | 68.34 | 6,802,718 | -0.15(-0.22%) |
Dec 24, 2018 | 68.58 | 68.65 | 68.41 | 68.49 | 6,940,603 | +0.02(+0.02%) |
Dec 21, 2018 | 68.50 | 68.53 | 68.42 | 68.47 | 5,210,304 | +0.00(+0.00%) |
Dec 20, 2018 | 68.64 | 68.66 | 68.45 | 68.47 | 3,981,483 | -0.10(-0.14%) |
Dec 19, 2018 | 68.54 | 68.70 | 68.47 | 68.57 | 3,593,407 | +0.12(+0.18%) |
Dec 18, 2018 | 68.34 | 68.47 | 68.34 | 68.45 | 3,699,613 | +0.10(+0.15%) |
Dec 17, 2018 | 68.24 | 68.35 | 68.23 | 68.34 | 3,373,760 | +0.13(+0.19%) |
Dec 14, 2018 | 68.21 | 68.26 | 68.18 | 68.21 | 4,027,051 | +0.06(+0.09%) |
Dec 13, 2018 | 68.12 | 68.20 | 68.12 | 68.15 | 2,985,378 | +0.05(+0.08%) |
Dec 12, 2018 | 68.14 | 68.17 | 68.09 | 68.10 | 3,071,623 | -0.07(-0.10%) |
Dec 11, 2018 | 68.18 | 68.24 | 68.11 | 68.17 | 4,796,225 | +0.01(+0.01%) |
Dec 10, 2018 | 68.11 | 68.21 | 68.07 | 68.16 | 3,128,969 | +0.07(+0.10%) |
Dec 07, 2018 | 67.95 | 68.12 | 67.94 | 68.09 | 4,390,934 | +0.14(+0.20%) |
Dec 06, 2018 | 67.95 | 68.09 | 67.92 | 67.95 | 5,131,471 | +0.12(+0.18%) |
Dec 04, 2018 | 67.74 | 67.94 | 67.74 | 67.83 | 3,697,203 | +0.16(+0.24%) |
Dec 03, 2018 | 67.60 | 67.67 | 67.56 | 67.67 | 2,523,796 | +0.11(+0.16%) |
Nov 30, 2018 | 67.53 | 67.56 | 67.48 | 67.56 | 2,522,687 | +0.03(+0.04%) |
Nov 29, 2018 | 67.55 | 67.59 | 67.48 | 67.54 | 2,770,998 | +0.05(+0.08%) |
Nov 28, 2018 | 67.45 | 67.53 | 67.38 | 67.48 | 2,564,639 | +0.03(+0.05%) |
Nov 27, 2018 | 67.40 | 67.48 | 67.40 | 67.45 | 2,964,369 | +0.04(+0.06%) |
Nov 26, 2018 | 67.39 | 67.44 | 67.37 | 67.41 | 1,758,523 | -0.05(-0.08%) |
Nov 23, 2018 | 67.52 | 67.54 | 67.44 | 67.46 | 745,287 | -0.01(-0.01%) |
Nov 21, 2018 | 67.47 | 67.47 | 67.47 | 0 | +0.07(+0.10%) | |
Nov 20, 2018 | 67.42 | 67.46 | 67.37 | 67.40 | 2,187,343 | -0.04(-0.06%) |
Nov 19, 2018 | 67.39 | 67.47 | 67.39 | 67.44 | 2,886,630 | +0.00(+0.00%) |
Nov 16, 2018 | 67.39 | 67.46 | 67.31 | 67.44 | 2,094,760 | +0.15(+0.22%) |
Nov 15, 2018 | 67.33 | 67.35 | 67.18 | 67.29 | 2,958,250 | +0.01(+0.01%) |
Nov 14, 2018 | 67.19 | 67.35 | 67.15 | 67.29 | 3,359,966 | +0.05(+0.08%) |
Nov 13, 2018 | 67.19 | 67.24 | 67.15 | 67.23 | 3,164,232 | -0.03(-0.05%) |
Nov 12, 2018 | 67.25 | 67.28 | 67.22 | 67.27 | 1,234,309 | +0.10(+0.15%) |
Nov 09, 2018 | 67.07 | 67.20 | 67.07 | 67.16 | 1,962,797 | +0.16(+0.25%) |
Nov 08, 2018 | 67.11 | 67.14 | 67.00 | 67.00 | 2,582,682 | -0.11(-0.17%) |
Nov 07, 2018 | 67.18 | 67.24 | 67.10 | 67.11 | 3,092,296 | +0.06(+0.09%) |
Nov 06, 2018 | 67.07 | 67.09 | 67.03 | 67.05 | 2,341,660 | -0.01(-0.01%) |
Nov 05, 2018 | 67.07 | 67.10 | 67.03 | 67.06 | 2,149,922 | +0.05(+0.08%) |
Nov 02, 2018 | 67.17 | 67.19 | 66.97 | 67.01 | 2,341,570 | -0.25(-0.37%) |
Nov 01, 2018 | 67.14 | 67.29 | 67.13 | 67.26 | 4,376,529 | +0.12(+0.19%) |
Oct 31, 2018 | 67.19 | 67.26 | 67.14 | 67.14 | 7,195,943 | -0.14(-0.21%) |
Oct 30, 2018 | 67.29 | 67.36 | 67.26 | 67.27 | 2,952,314 | -0.09(-0.14%) |
Oct 29, 2018 | 67.40 | 67.44 | 67.32 | 67.37 | 2,203,821 | -0.06(-0.09%) |
Oct 26, 2018 | 67.46 | 67.53 | 67.41 | 67.43 | 2,579,093 | +0.12(+0.18%) |
Oct 25, 2018 | 67.32 | 67.38 | 67.27 | 67.31 | 2,296,930 | -0.08(-0.12%) |
Oct 24, 2018 | 67.33 | 67.40 | 67.32 | 67.39 | 1,873,285 | +0.18(+0.27%) |
Oct 23, 2018 | 67.29 | 67.35 | 67.19 | 67.20 | 2,242,740 | +0.09(+0.14%) |
Oct 22, 2018 | 67.17 | 67.21 | 67.10 | 67.11 | 1,762,424 | -0.03(-0.04%) |
Oct 19, 2018 | 67.18 | 67.19 | 67.09 | 67.14 | 1,990,437 | -0.03(-0.05%) |
Oct 18, 2018 | 67.17 | 67.27 | 67.11 | 67.17 | 1,949,755 | -0.04(-0.06%) |
Oct 17, 2018 | 67.32 | 67.35 | 67.20 | 67.21 | 2,176,626 | -0.12(-0.18%) |
Oct 16, 2018 | 67.27 | 67.36 | 67.25 | 67.33 | 2,744,504 | +0.05(+0.08%) |
Oct 15, 2018 | 67.37 | 67.37 | 67.27 | 67.28 | 2,409,073 | -0.02(-0.03%) |
Oct 12, 2018 | 67.29 | 67.39 | 67.28 | 67.30 | 2,742,924 | -0.02(-0.03%) |
Oct 11, 2018 | 67.20 | 67.39 | 67.19 | 67.32 | 3,763,185 | +0.19(+0.28%) |
Oct 10, 2018 | 67.07 | 67.15 | 67.01 | 67.13 | 3,261,807 | -0.05(-0.08%) |
Oct 09, 2018 | 67.05 | 67.18 | 67.05 | 67.18 | 4,954,613 | +0.13(+0.19%) |
Oct 08, 2018 | 67.09 | 67.10 | 67.03 | 67.05 | 2,186,067 | -0.03(-0.04%) |
Oct 05, 2018 | 67.13 | 67.17 | 66.98 | 67.07 | 2,665,704 | -0.12(-0.18%) |
Oct 04, 2018 | 67.25 | 67.28 | 67.16 | 67.20 | 3,735,078 | -0.17(-0.26%) |
Oct 03, 2018 | 67.62 | 67.62 | 67.29 | 67.37 | 2,667,087 | -0.34(-0.51%) |
Oct 02, 2018 | 67.66 | 67.74 | 67.66 | 67.71 | 3,011,855 | +0.12(+0.18%) |