Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 68.59 | 68.59 | 68.26 | 68.41 | 18,530,198 | -0.06(-0.09%) |
Aug 29, 2019 | 68.56 | 68.61 | 68.44 | 68.48 | 20,808,298 | +0.07(+0.10%) |
Aug 28, 2019 | 68.23 | 68.44 | 68.20 | 68.41 | 17,295,904 | +0.16(+0.24%) |
Aug 27, 2019 | 68.41 | 68.43 | 68.12 | 68.24 | 19,776,122 | -0.03(-0.05%) |
Aug 26, 2019 | 68.15 | 68.27 | 68.08 | 68.27 | 18,159,940 | +0.34(+0.50%) |
Aug 23, 2019 | 68.12 | 68.40 | 67.88 | 67.94 | 38,701,064 | -0.31(-0.46%) |
Aug 22, 2019 | 68.24 | 68.31 | 68.09 | 68.25 | 26,342,930 | +0.13(+0.18%) |
Aug 21, 2019 | 68.01 | 68.17 | 67.96 | 68.12 | 23,358,038 | +0.29(+0.43%) |
Aug 20, 2019 | 67.81 | 67.87 | 67.70 | 67.83 | 20,545,666 | +0.05(+0.08%) |
Aug 19, 2019 | 67.71 | 67.79 | 67.67 | 67.78 | 17,522,248 | +0.20(+0.29%) |
Aug 16, 2019 | 67.46 | 67.61 | 67.46 | 67.58 | 20,385,918 | +0.23(+0.34%) |
Aug 15, 2019 | 67.28 | 67.42 | 67.23 | 67.35 | 35,112,884 | +0.20(+0.29%) |
Aug 14, 2019 | 67.46 | 67.48 | 67.11 | 67.16 | 37,895,656 | -0.60(-0.89%) |
Aug 13, 2019 | 67.46 | 67.83 | 67.41 | 67.76 | 38,320,336 | +0.30(+0.44%) |
Aug 12, 2019 | 67.51 | 67.61 | 67.41 | 67.46 | 18,246,538 | -0.24(-0.35%) |
Aug 09, 2019 | 67.68 | 67.78 | 67.56 | 67.70 | 24,321,840 | -0.09(-0.14%) |
Aug 08, 2019 | 67.54 | 67.83 | 67.54 | 67.79 | 34,493,400 | +0.27(+0.40%) |
Aug 07, 2019 | 67.26 | 67.60 | 67.07 | 67.53 | 48,448,624 | -0.01(-0.01%) |
Aug 06, 2019 | 67.40 | 67.59 | 67.24 | 67.53 | 36,557,636 | +0.43(+0.64%) |
Aug 05, 2019 | 67.40 | 67.40 | 66.99 | 67.10 | 60,805,764 | -0.71(-1.04%) |
Aug 02, 2019 | 67.89 | 67.89 | 67.64 | 67.81 | 30,015,002 | -0.10(-0.15%) |
Aug 01, 2019 | 67.94 | 68.28 | 67.89 | 67.91 | 36,741,120 | -0.03(-0.05%) |
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%) |