Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 68.12 | 68.20 | 67.67 | 67.95 | 30,001,900 | -0.12(-0.17%) |
Jul 30, 2019 | 67.92 | 68.07 | 67.87 | 68.06 | 17,648,394 | +0.03(+0.05%) |
Jul 29, 2019 | 68.12 | 68.12 | 67.97 | 68.03 | 18,847,984 | -0.10(-0.15%) |
Jul 26, 2019 | 68.09 | 68.15 | 68.06 | 68.13 | 10,891,127 | +0.15(+0.22%) |
Jul 25, 2019 | 68.12 | 68.12 | 67.93 | 67.98 | 18,260,414 | -0.09(-0.14%) |
Jul 24, 2019 | 68.01 | 68.09 | 67.99 | 68.08 | 16,266,034 | +0.05(+0.08%) |
Jul 23, 2019 | 67.96 | 68.05 | 67.88 | 68.02 | 17,977,992 | +0.12(+0.17%) |
Jul 22, 2019 | 67.76 | 67.91 | 67.73 | 67.91 | 16,444,012 | +0.23(+0.33%) |
Jul 19, 2019 | 67.80 | 67.83 | 67.66 | 67.68 | 18,898,202 | -0.12(-0.17%) |
Jul 18, 2019 | 67.77 | 67.81 | 67.62 | 67.80 | 22,347,282 | +0.03(+0.05%) |
Jul 17, 2019 | 67.91 | 67.91 | 67.76 | 67.77 | 11,976,950 | -0.09(-0.13%) |
Jul 16, 2019 | 67.98 | 67.98 | 67.79 | 67.85 | 25,776,580 | -0.14(-0.21%) |
Jul 15, 2019 | 67.93 | 68.05 | 67.89 | 67.99 | 13,734,781 | +0.05(+0.07%) |
Jul 12, 2019 | 67.84 | 67.95 | 67.78 | 67.95 | 27,240,098 | +0.11(+0.16%) |
Jul 11, 2019 | 68.01 | 68.01 | 67.74 | 67.84 | 24,553,450 | -0.13(-0.20%) |
Jul 10, 2019 | 67.95 | 68.06 | 67.91 | 67.97 | 31,341,788 | +0.19(+0.28%) |
Jul 09, 2019 | 67.81 | 67.84 | 67.77 | 67.78 | 24,550,814 | -0.08(-0.12%) |
Jul 08, 2019 | 67.96 | 67.96 | 67.85 | 67.86 | 21,339,790 | -0.13(-0.20%) |
Jul 05, 2019 | 68.06 | 68.07 | 67.88 | 67.99 | 22,506,656 | -0.27(-0.40%) |
Jul 03, 2019 | 68.04 | 68.30 | 68.02 | 68.27 | 20,774,844 | +0.26(+0.38%) |
Jul 02, 2019 | 67.87 | 68.05 | 67.87 | 68.01 | 26,462,352 | +0.15(+0.22%) |
Jul 01, 2019 | 68.10 | 68.20 | 67.84 | 67.86 | 33,468,986 | +0.02(+0.03%) |
Jun 28, 2019 | 67.85 | 67.89 | 67.82 | 67.84 | 18,879,148 | +0.02(+0.03%) |
Jun 27, 2019 | 67.75 | 67.85 | 67.71 | 67.82 | 16,700,062 | +0.19(+0.28%) |
Jun 26, 2019 | 67.79 | 67.82 | 67.60 | 67.63 | 25,129,658 | -0.03(-0.05%) |
Jun 25, 2019 | 67.94 | 67.94 | 67.61 | 67.66 | 33,635,584 | -0.29(-0.42%) |
Jun 24, 2019 | 67.96 | 67.99 | 67.92 | 67.95 | 17,688,238 | -0.01(-0.01%) |
Jun 21, 2019 | 67.99 | 68.05 | 67.96 | 67.96 | 28,873,372 | -0.22(-0.32%) |
Jun 20, 2019 | 68.03 | 68.20 | 67.92 | 68.17 | 62,149,988 | +0.34(+0.50%) |
Jun 19, 2019 | 67.47 | 67.85 | 67.35 | 67.83 | 36,255,284 | +0.32(+0.47%) |
Jun 18, 2019 | 67.36 | 67.52 | 67.34 | 67.51 | 28,966,696 | +0.47(+0.70%) |
Jun 17, 2019 | 67.11 | 67.15 | 67.01 | 67.05 | 13,562,915 | -0.10(-0.15%) |
Jun 14, 2019 | 67.17 | 67.20 | 67.09 | 67.15 | 11,362,727 | -0.05(-0.07%) |
Jun 13, 2019 | 67.15 | 67.24 | 67.12 | 67.19 | 24,980,440 | +0.16(+0.23%) |
Jun 12, 2019 | 67.18 | 67.19 | 67.02 | 67.04 | 23,383,014 | -0.16(-0.23%) |
Jun 11, 2019 | 67.32 | 67.43 | 67.09 | 67.19 | 44,070,788 | +0.09(+0.14%) |
Jun 10, 2019 | 67.12 | 67.19 | 67.06 | 67.10 | 22,466,404 | +0.10(+0.15%) |
Jun 07, 2019 | 66.92 | 67.08 | 66.88 | 67.00 | 38,468,060 | +0.17(+0.26%) |
Jun 06, 2019 | 66.67 | 66.89 | 66.59 | 66.83 | 30,249,474 | +0.17(+0.26%) |
Jun 05, 2019 | 66.59 | 66.70 | 66.48 | 66.66 | 36,456,632 | +0.12(+0.19%) |
Jun 04, 2019 | 66.07 | 66.54 | 66.07 | 66.53 | 43,839,108 | +0.66(+1.00%) |
Jun 03, 2019 | 65.87 | 65.97 | 65.73 | 65.87 | 75,744,544 | +0.11(+0.16%) |
May 31, 2019 | 66.03 | 66.10 | 65.75 | 65.76 | 45,115,856 | -0.48(-0.73%) |
May 30, 2019 | 66.22 | 66.35 | 66.18 | 66.24 | 26,215,006 | +0.14(+0.21%) |
May 29, 2019 | 66.20 | 66.24 | 66.04 | 66.11 | 29,959,446 | -0.18(-0.27%) |
May 28, 2019 | 66.42 | 66.48 | 66.22 | 66.28 | 26,522,442 | -0.06(-0.09%) |
May 24, 2019 | 66.52 | 66.59 | 66.34 | 66.35 | 22,736,018 | -0.09(-0.14%) |
May 23, 2019 | 66.59 | 66.61 | 66.36 | 66.44 | 21,144,658 | -0.33(-0.50%) |
May 22, 2019 | 66.68 | 66.77 | 66.59 | 66.77 | 19,333,820 | +0.05(+0.08%) |
May 21, 2019 | 66.61 | 66.73 | 66.61 | 66.72 | 19,370,114 | +0.21(+0.31%) |
May 20, 2019 | 66.55 | 66.67 | 66.45 | 66.51 | 20,371,444 | -0.06(-0.09%) |
May 17, 2019 | 66.45 | 66.69 | 66.45 | 66.57 | 34,971,428 | -0.02(-0.03%) |
May 16, 2019 | 66.48 | 66.70 | 66.46 | 66.59 | 37,933,948 | +0.20(+0.30%) |
May 15, 2019 | 66.22 | 66.43 | 66.18 | 66.39 | 25,230,272 | +0.06(+0.09%) |
May 14, 2019 | 66.31 | 66.48 | 66.25 | 66.33 | 23,403,362 | +0.15(+0.22%) |
May 13, 2019 | 66.37 | 66.43 | 66.17 | 66.18 | 44,927,880 | -0.61(-0.92%) |
May 10, 2019 | 66.59 | 66.86 | 66.42 | 66.79 | 43,611,876 | +0.19(+0.28%) |
May 09, 2019 | 66.61 | 66.66 | 66.37 | 66.61 | 39,878,500 | -0.10(-0.15%) |
May 08, 2019 | 66.69 | 66.85 | 66.64 | 66.71 | 35,537,120 | +0.02(+0.03%) |
May 07, 2019 | 66.93 | 66.97 | 66.58 | 66.69 | 39,072,860 | -0.40(-0.60%) |
May 06, 2019 | 66.76 | 67.10 | 66.75 | 67.09 | 24,390,662 | +0.03(+0.05%) |
May 03, 2019 | 67.02 | 67.08 | 66.98 | 67.06 | 23,912,090 | +0.17(+0.25%) |
May 02, 2019 | 66.90 | 66.99 | 66.76 | 66.89 | 32,192,350 | +0.05(+0.07%) |