Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 67.98 | 68.00 | 67.89 | 67.92 | 2,986,531 | +0.00(+0.00%) |
Sep 27, 2018 | 67.89 | 67.92 | 67.85 | 67.92 | 1,592,871 | +0.05(+0.08%) |
Sep 26, 2018 | 67.75 | 67.92 | 67.74 | 67.87 | 2,121,584 | +0.17(+0.25%) |
Sep 25, 2018 | 67.70 | 67.72 | 67.65 | 67.70 | 1,967,625 | -0.05(-0.08%) |
Sep 24, 2018 | 67.74 | 67.82 | 67.73 | 67.75 | 3,378,359 | -0.09(-0.13%) |
Sep 21, 2018 | 67.76 | 67.84 | 67.76 | 67.84 | 2,028,329 | +0.04(+0.06%) |
Sep 20, 2018 | 67.70 | 67.83 | 67.69 | 67.79 | 2,662,181 | +0.09(+0.13%) |
Sep 19, 2018 | 67.78 | 67.80 | 67.66 | 67.71 | 2,281,080 | -0.10(-0.15%) |
Sep 18, 2018 | 67.92 | 67.92 | 67.79 | 67.81 | 2,901,275 | -0.16(-0.23%) |
Sep 17, 2018 | 67.92 | 68.01 | 67.91 | 67.97 | 2,752,028 | -0.01(-0.01%) |
Sep 14, 2018 | 67.98 | 68.02 | 67.95 | 67.98 | 3,703,039 | -0.11(-0.16%) |
Sep 13, 2018 | 68.14 | 68.17 | 68.07 | 68.09 | 1,997,251 | +0.04(+0.06%) |
Sep 12, 2018 | 68.09 | 68.11 | 68.04 | 68.04 | 1,261,122 | +0.05(+0.08%) |
Sep 11, 2018 | 68.03 | 68.08 | 67.97 | 67.99 | 1,734,310 | -0.15(-0.22%) |
Sep 10, 2018 | 68.11 | 68.16 | 68.08 | 68.14 | 1,696,609 | +0.04(+0.06%) |
Sep 07, 2018 | 68.16 | 68.16 | 68.06 | 68.10 | 2,874,721 | -0.22(-0.32%) |
Sep 06, 2018 | 68.26 | 68.34 | 68.23 | 68.31 | 2,471,819 | +0.10(+0.15%) |
Sep 05, 2018 | 68.22 | 68.23 | 68.15 | 68.21 | 2,963,799 | +0.02(+0.03%) |
Sep 04, 2018 | 68.18 | 68.24 | 68.16 | 68.19 | 2,781,546 | -0.11(-0.15%) |
Aug 31, 2018 | 68.30 | 68.30 | 68.30 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 68.30 | 68.33 | 68.25 | 68.28 | 1,344,165 | +0.05(+0.08%) |
Aug 29, 2018 | 68.29 | 68.29 | 68.19 | 68.23 | 1,811,904 | -0.04(-0.06%) |
Aug 28, 2018 | 68.31 | 68.32 | 68.25 | 68.27 | 2,759,253 | -0.10(-0.15%) |
Aug 27, 2018 | 68.40 | 68.42 | 68.37 | 68.37 | 2,718,708 | -0.09(-0.13%) |
Aug 24, 2018 | 68.36 | 68.47 | 68.32 | 68.46 | 2,143,122 | +0.03(+0.05%) |
Aug 23, 2018 | 68.46 | 68.46 | 68.40 | 68.43 | 1,681,407 | +0.00(+0.00%) |
Aug 22, 2018 | 68.47 | 68.47 | 68.37 | 68.43 | 2,352,401 | +0.04(+0.06%) |
Aug 21, 2018 | 68.37 | 68.39 | 68.33 | 68.38 | 2,187,324 | -0.03(-0.05%) |
Aug 20, 2018 | 68.39 | 68.47 | 68.39 | 68.42 | 2,872,360 | +0.09(+0.13%) |
Aug 17, 2018 | 68.31 | 68.37 | 68.28 | 68.33 | 1,182,300 | +0.08(+0.11%) |
Aug 16, 2018 | 68.25 | 68.28 | 68.19 | 68.25 | 2,586,295 | +0.03(+0.05%) |
Aug 15, 2018 | 68.20 | 68.28 | 68.19 | 68.22 | 3,543,754 | +0.08(+0.11%) |
Aug 14, 2018 | 68.20 | 68.24 | 68.13 | 68.14 | 3,127,241 | -0.04(-0.06%) |
Aug 13, 2018 | 68.17 | 68.20 | 68.11 | 68.19 | 3,850,803 | +0.01(+0.01%) |
Aug 10, 2018 | 68.04 | 68.24 | 68.04 | 68.18 | 2,804,537 | +0.14(+0.20%) |
Aug 09, 2018 | 67.97 | 68.04 | 67.95 | 68.04 | 3,024,100 | +0.13(+0.19%) |
Aug 08, 2018 | 67.93 | 67.94 | 67.88 | 67.91 | 2,440,491 | -0.02(-0.03%) |
Aug 07, 2018 | 68.00 | 68.00 | 67.91 | 67.93 | 2,191,445 | -0.12(-0.18%) |
Aug 06, 2018 | 68.08 | 68.12 | 68.03 | 68.05 | 2,420,171 | +0.06(+0.09%) |
Aug 03, 2018 | 67.94 | 68.01 | 67.90 | 67.99 | 3,149,123 | +0.15(+0.22%) |
Aug 02, 2018 | 67.85 | 67.86 | 67.78 | 67.84 | 3,272,536 | +0.03(+0.05%) |
Aug 01, 2018 | 67.81 | 67.83 | 67.72 | 67.81 | 3,680,021 | -0.04(-0.05%) |
Jul 31, 2018 | 67.88 | 67.93 | 67.79 | 67.84 | 3,874,488 | +0.05(+0.08%) |
Jul 30, 2018 | 67.81 | 67.86 | 67.79 | 67.79 | 2,462,696 | -0.08(-0.11%) |
Jul 27, 2018 | 67.90 | 67.94 | 67.86 | 67.87 | 1,602,568 | +0.03(+0.05%) |