Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 67.78 | 67.94 | 67.68 | 67.87 | 2,881,164 | +0.29(+0.42%) |
Jun 27, 2019 | 67.50 | 67.65 | 67.44 | 67.59 | 1,912,800 | +0.26(+0.38%) |
Jun 26, 2019 | 67.51 | 67.63 | 67.30 | 67.33 | 2,715,746 | +0.05(+0.07%) |
Jun 25, 2019 | 67.84 | 67.86 | 67.24 | 67.28 | 4,057,556 | -0.54(-0.80%) |
Jun 24, 2019 | 67.98 | 68.03 | 67.83 | 67.83 | 1,374,696 | -0.07(-0.11%) |
Jun 21, 2019 | 67.86 | 68.14 | 67.83 | 67.90 | 1,865,969 | -0.18(-0.27%) |
Jun 20, 2019 | 68.11 | 68.20 | 67.66 | 68.08 | 1,890,195 | +0.76(+1.14%) |
Jun 19, 2019 | 67.19 | 67.46 | 67.00 | 67.32 | 5,960,476 | +0.22(+0.33%) |
Jun 18, 2019 | 66.70 | 67.25 | 66.70 | 67.10 | 8,116,135 | +0.86(+1.29%) |
Jun 17, 2019 | 66.25 | 66.38 | 66.16 | 66.24 | 1,181,622 | +0.06(+0.09%) |
Jun 14, 2019 | 66.25 | 66.27 | 66.06 | 66.18 | 2,354,009 | -0.29(-0.44%) |
Jun 13, 2019 | 66.49 | 66.58 | 66.27 | 66.47 | 1,161,488 | +0.23(+0.34%) |
Jun 12, 2019 | 66.51 | 66.51 | 66.23 | 66.25 | 938,144 | -0.38(-0.57%) |
Jun 11, 2019 | 66.94 | 67.05 | 66.46 | 66.63 | 2,206,598 | +0.19(+0.29%) |
Jun 10, 2019 | 66.45 | 66.78 | 66.43 | 66.44 | 2,891,447 | +0.28(+0.43%) |
Jun 07, 2019 | 65.74 | 66.37 | 65.74 | 66.15 | 2,190,484 | +0.69(+1.06%) |
Jun 06, 2019 | 65.20 | 65.57 | 65.05 | 65.46 | 2,451,149 | +0.35(+0.53%) |
Jun 05, 2019 | 65.17 | 65.18 | 64.74 | 65.12 | 2,762,630 | +0.23(+0.35%) |
Jun 04, 2019 | 64.26 | 64.89 | 64.13 | 64.89 | 5,124,952 | +1.04(+1.62%) |
Jun 03, 2019 | 63.82 | 65.27 | 63.55 | 63.85 | 7,248,292 | +0.12(+0.19%) |
May 31, 2019 | 63.66 | 63.97 | 63.53 | 63.74 | 2,795,537 | -0.63(-0.97%) |
May 30, 2019 | 64.24 | 64.45 | 64.11 | 64.36 | 5,234,623 | +0.28(+0.44%) |
May 29, 2019 | 64.15 | 64.27 | 63.78 | 64.08 | 8,526,614 | -0.37(-0.58%) |
May 28, 2019 | 65.07 | 65.26 | 64.45 | 64.45 | 10,128,643 | -0.55(-0.85%) |
May 24, 2019 | 65.09 | 65.20 | 64.81 | 65.01 | 978,949 | +0.35(+0.55%) |
May 23, 2019 | 64.82 | 64.82 | 64.38 | 64.65 | 2,618,458 | -0.74(-1.13%) |
May 22, 2019 | 65.42 | 65.64 | 65.34 | 65.39 | 1,758,268 | -0.26(-0.40%) |
May 21, 2019 | 65.51 | 65.74 | 65.41 | 65.65 | 816,849 | +0.59(+0.91%) |
May 20, 2019 | 65.13 | 65.38 | 64.94 | 65.06 | 1,051,832 | -0.40(-0.61%) |
May 17, 2019 | 65.44 | 65.98 | 65.42 | 65.46 | 2,225,234 | -0.50(-0.76%) |
May 16, 2019 | 65.65 | 66.32 | 65.65 | 65.96 | 1,181,084 | +0.49(+0.75%) |
May 15, 2019 | 64.81 | 65.64 | 64.72 | 65.47 | 2,193,970 | +0.26(+0.40%) |
May 14, 2019 | 64.90 | 65.47 | 64.87 | 65.21 | 2,791,744 | +0.60(+0.93%) |
May 13, 2019 | 64.94 | 65.08 | 64.38 | 64.61 | 2,840,829 | -1.66(-2.51%) |
May 10, 2019 | 65.78 | 66.38 | 65.12 | 66.27 | 2,593,742 | +0.41(+0.62%) |
May 09, 2019 | 65.52 | 66.00 | 65.15 | 65.86 | 3,078,813 | -0.34(-0.51%) |
May 08, 2019 | 66.19 | 66.59 | 66.09 | 66.20 | 4,213,452 | -0.04(-0.05%) |
May 07, 2019 | 66.81 | 66.86 | 65.88 | 66.24 | 3,283,408 | -1.15(-1.70%) |
May 06, 2019 | 66.60 | 67.48 | 66.57 | 67.38 | 2,705,940 | -0.56(-0.83%) |
May 03, 2019 | 67.60 | 67.97 | 67.60 | 67.95 | 1,790,854 | +0.71(+1.05%) |
May 02, 2019 | 67.37 | 67.55 | 66.96 | 67.24 | 2,591,105 | -0.15(-0.23%) |
May 01, 2019 | 67.93 | 68.08 | 67.36 | 67.39 | 3,034,951 | -0.46(-0.68%) |
Apr 30, 2019 | 67.73 | 67.90 | 67.43 | 67.86 | 1,615,209 | +0.06(+0.09%) |
Apr 29, 2019 | 67.66 | 67.91 | 67.64 | 67.79 | 1,662,661 | +0.16(+0.24%) |
Apr 26, 2019 | 67.41 | 67.65 | 67.25 | 67.63 | 1,646,244 | +0.25(+0.38%) |
Apr 25, 2019 | 67.32 | 67.45 | 67.05 | 67.37 | 3,199,757 | -0.02(-0.03%) |
Apr 24, 2019 | 67.60 | 67.62 | 67.34 | 67.39 | 3,326,990 | -0.37(-0.55%) |
Apr 23, 2019 | 67.39 | 67.81 | 67.32 | 67.76 | 754,211 | +0.36(+0.54%) |
Apr 22, 2019 | 67.15 | 67.40 | 67.15 | 67.40 | 1,414,780 | -0.01(-0.01%) |
Apr 18, 2019 | 67.38 | 67.47 | 67.15 | 67.41 | 2,973,137 | +0.02(+0.03%) |
Apr 17, 2019 | 67.68 | 67.70 | 67.28 | 67.39 | 2,492,410 | +0.03(+0.04%) |
Apr 16, 2019 | 67.52 | 67.54 | 67.29 | 67.36 | 1,800,223 | +0.07(+0.11%) |
Apr 15, 2019 | 67.37 | 67.37 | 67.09 | 67.29 | 1,674,582 | -0.03(-0.04%) |
Apr 12, 2019 | 67.30 | 67.42 | 67.20 | 67.32 | 1,605,886 | +0.47(+0.71%) |
Apr 11, 2019 | 67.00 | 67.02 | 66.75 | 66.85 | 1,382,965 | -0.21(-0.31%) |
Apr 10, 2019 | 66.88 | 67.05 | 66.80 | 67.05 | 1,729,819 | +0.28(+0.42%) |
Apr 09, 2019 | 66.94 | 66.94 | 66.69 | 66.77 | 1,286,877 | -0.35(-0.53%) |
Apr 08, 2019 | 66.98 | 67.13 | 66.82 | 67.13 | 1,106,982 | +0.08(+0.12%) |
Apr 05, 2019 | 66.90 | 67.06 | 66.83 | 67.05 | 1,169,966 | +0.25(+0.38%) |
Apr 04, 2019 | 66.65 | 66.81 | 66.56 | 66.79 | 2,189,450 | +0.10(+0.15%) |
Apr 03, 2019 | 66.75 | 66.96 | 66.55 | 66.69 | 3,492,063 | +0.31(+0.47%) |
Apr 02, 2019 | 66.41 | 66.44 | 66.17 | 66.38 | 2,078,108 | -0.03(-0.04%) |