Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 67.19 | 67.26 | 67.13 | 67.13 | 7,196,045 | -0.14(-0.21%) |
Oct 30, 2018 | 67.29 | 67.36 | 67.26 | 67.27 | 2,952,357 | -0.09(-0.14%) |
Oct 29, 2018 | 67.40 | 67.44 | 67.32 | 67.37 | 2,203,852 | -0.06(-0.09%) |
Oct 26, 2018 | 67.46 | 67.53 | 67.41 | 67.43 | 2,579,129 | +0.12(+0.18%) |
Oct 25, 2018 | 67.32 | 67.38 | 67.27 | 67.31 | 2,296,963 | -0.08(-0.12%) |
Oct 24, 2018 | 67.33 | 67.40 | 67.32 | 67.38 | 1,873,312 | +0.18(+0.27%) |
Oct 23, 2018 | 67.29 | 67.35 | 67.19 | 67.20 | 2,242,772 | +0.09(+0.14%) |
Oct 22, 2018 | 67.17 | 67.21 | 67.10 | 67.11 | 1,762,449 | -0.03(-0.04%) |
Oct 19, 2018 | 67.18 | 67.19 | 67.09 | 67.13 | 1,990,465 | -0.03(-0.05%) |
Oct 18, 2018 | 67.17 | 67.27 | 67.11 | 67.17 | 1,949,783 | -0.04(-0.06%) |
Oct 17, 2018 | 67.32 | 67.35 | 67.19 | 67.21 | 2,176,657 | -0.12(-0.18%) |
Oct 16, 2018 | 67.27 | 67.36 | 67.25 | 67.33 | 2,744,543 | +0.05(+0.08%) |
Oct 15, 2018 | 67.37 | 67.37 | 67.27 | 67.28 | 2,409,108 | -0.02(-0.03%) |
Oct 12, 2018 | 67.29 | 67.39 | 67.28 | 67.30 | 2,742,963 | -0.02(-0.03%) |
Oct 11, 2018 | 67.19 | 67.38 | 67.19 | 67.32 | 3,763,239 | +0.19(+0.28%) |
Oct 10, 2018 | 67.07 | 67.15 | 67.01 | 67.13 | 3,261,853 | -0.05(-0.08%) |
Oct 09, 2018 | 67.05 | 67.18 | 67.05 | 67.18 | 4,954,684 | +0.13(+0.19%) |
Oct 08, 2018 | 67.09 | 67.10 | 67.03 | 67.05 | 2,186,098 | -0.03(-0.04%) |
Oct 05, 2018 | 67.13 | 67.17 | 66.98 | 67.07 | 2,665,742 | -0.12(-0.18%) |
Oct 04, 2018 | 67.25 | 67.28 | 67.16 | 67.19 | 3,735,131 | -0.17(-0.26%) |
Oct 03, 2018 | 67.62 | 67.62 | 67.29 | 67.37 | 2,667,125 | -0.34(-0.51%) |
Oct 02, 2018 | 67.66 | 67.74 | 67.66 | 67.71 | 3,011,898 | +0.12(+0.18%) |
Oct 01, 2018 | 67.63 | 67.69 | 67.58 | 67.59 | 3,308,290 | -0.13(-0.19%) |
Sep 28, 2018 | 67.77 | 67.80 | 67.68 | 67.72 | 2,995,636 | +0.00(+0.00%) |
Sep 27, 2018 | 67.68 | 67.72 | 67.65 | 67.72 | 1,597,727 | +0.05(+0.08%) |
Sep 26, 2018 | 67.55 | 67.71 | 67.54 | 67.67 | 2,128,052 | +0.17(+0.25%) |
Sep 25, 2018 | 67.49 | 67.51 | 67.44 | 67.49 | 1,973,624 | -0.05(-0.08%) |
Sep 24, 2018 | 67.54 | 67.61 | 67.52 | 67.55 | 3,388,659 | -0.09(-0.13%) |
Sep 21, 2018 | 67.55 | 67.63 | 67.55 | 67.63 | 2,034,513 | +0.04(+0.06%) |
Sep 20, 2018 | 67.49 | 67.62 | 67.49 | 67.59 | 2,670,298 | +0.09(+0.13%) |
Sep 19, 2018 | 67.57 | 67.60 | 67.45 | 67.50 | 2,288,035 | -0.10(-0.15%) |
Sep 18, 2018 | 67.72 | 67.72 | 67.58 | 67.61 | 2,910,121 | -0.15(-0.23%) |
Sep 17, 2018 | 67.72 | 67.80 | 67.70 | 67.76 | 2,760,419 | -0.01(-0.01%) |
Sep 14, 2018 | 67.77 | 67.81 | 67.74 | 67.77 | 3,714,329 | -0.11(-0.16%) |
Sep 13, 2018 | 67.93 | 67.96 | 67.86 | 67.88 | 2,003,341 | +0.04(+0.06%) |
Sep 12, 2018 | 67.88 | 67.91 | 67.83 | 67.84 | 1,264,967 | +0.05(+0.08%) |
Sep 11, 2018 | 67.82 | 67.87 | 67.76 | 67.79 | 1,739,598 | -0.15(-0.22%) |
Sep 10, 2018 | 67.90 | 67.95 | 67.87 | 67.93 | 1,701,782 | +0.04(+0.06%) |
Sep 07, 2018 | 67.95 | 67.95 | 67.86 | 67.89 | 2,883,486 | -0.22(-0.32%) |
Sep 06, 2018 | 68.05 | 68.13 | 68.02 | 68.10 | 2,479,355 | +0.10(+0.15%) |
Sep 05, 2018 | 68.01 | 68.03 | 67.94 | 68.00 | 2,972,836 | +0.02(+0.03%) |
Sep 04, 2018 | 67.98 | 68.04 | 67.95 | 67.98 | 2,790,027 | -0.11(-0.15%) |
Aug 31, 2018 | 68.09 | 68.09 | 68.09 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 68.09 | 68.12 | 68.04 | 68.07 | 1,348,263 | +0.05(+0.08%) |
Aug 29, 2018 | 68.08 | 68.08 | 67.98 | 68.02 | 1,817,428 | -0.04(-0.06%) |
Aug 28, 2018 | 68.11 | 68.12 | 68.04 | 68.06 | 2,767,666 | -0.10(-0.15%) |
Aug 27, 2018 | 68.19 | 68.21 | 68.16 | 68.17 | 2,726,997 | -0.09(-0.13%) |
Aug 24, 2018 | 68.15 | 68.26 | 68.12 | 68.25 | 2,149,657 | +0.03(+0.05%) |
Aug 23, 2018 | 68.25 | 68.25 | 68.19 | 68.22 | 1,686,534 | +0.00(+0.00%) |
Aug 22, 2018 | 68.26 | 68.26 | 68.17 | 68.22 | 2,359,574 | +0.04(+0.06%) |
Aug 21, 2018 | 68.16 | 68.18 | 68.12 | 68.18 | 2,193,993 | -0.03(-0.05%) |
Aug 20, 2018 | 68.18 | 68.26 | 68.18 | 68.21 | 2,881,118 | +0.09(+0.13%) |
Aug 17, 2018 | 68.10 | 68.16 | 68.07 | 68.12 | 1,185,905 | +0.08(+0.11%) |
Aug 16, 2018 | 68.05 | 68.07 | 67.98 | 68.05 | 2,594,180 | +0.03(+0.05%) |
Aug 15, 2018 | 68.00 | 68.07 | 67.99 | 68.01 | 3,554,558 | +0.08(+0.11%) |
Aug 14, 2018 | 68.00 | 68.03 | 67.93 | 67.94 | 3,136,776 | -0.04(-0.06%) |
Aug 13, 2018 | 67.96 | 68.00 | 67.90 | 67.98 | 3,862,544 | +0.01(+0.01%) |
Aug 10, 2018 | 67.83 | 68.03 | 67.83 | 67.97 | 2,813,088 | +0.14(+0.20%) |
Aug 09, 2018 | 67.76 | 67.83 | 67.75 | 67.83 | 3,033,320 | +0.13(+0.19%) |
Aug 08, 2018 | 67.72 | 67.74 | 67.68 | 67.70 | 2,447,932 | -0.02(-0.03%) |
Aug 07, 2018 | 67.79 | 67.80 | 67.70 | 67.72 | 2,198,126 | -0.12(-0.18%) |
Aug 06, 2018 | 67.87 | 67.92 | 67.82 | 67.84 | 2,427,550 | +0.06(+0.09%) |
Aug 03, 2018 | 67.73 | 67.80 | 67.69 | 67.78 | 3,158,725 | +0.15(+0.22%) |
Aug 02, 2018 | 67.64 | 67.65 | 67.57 | 67.63 | 3,282,514 | +0.03(+0.05%) |