Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 69.84 | 69.84 | 69.84 | 0 | +0.03(+0.04%) | |
Aug 30, 2018 | 69.80 | 69.83 | 69.79 | 69.81 | 4,191,631 | +0.03(+0.04%) |
Aug 29, 2018 | 69.78 | 69.80 | 69.76 | 69.78 | 978,833 | -0.01(-0.01%) |
Aug 28, 2018 | 69.81 | 69.84 | 69.78 | 69.79 | 1,218,858 | -0.03(-0.04%) |
Aug 27, 2018 | 69.84 | 69.85 | 69.81 | 69.82 | 1,059,208 | -0.03(-0.04%) |
Aug 24, 2018 | 69.83 | 69.85 | 69.80 | 69.84 | 844,602 | +0.00(+0.00%) |
Aug 23, 2018 | 69.87 | 69.89 | 69.82 | 69.84 | 1,428,613 | -0.03(-0.04%) |
Aug 22, 2018 | 69.89 | 69.90 | 69.85 | 69.87 | 966,794 | +0.02(+0.03%) |
Aug 21, 2018 | 69.85 | 69.87 | 69.84 | 69.85 | 954,634 | -0.01(-0.01%) |
Aug 20, 2018 | 69.84 | 69.87 | 69.83 | 69.86 | 949,953 | +0.07(+0.10%) |
Aug 17, 2018 | 69.80 | 69.82 | 69.77 | 69.79 | 1,040,226 | +0.03(+0.04%) |
Aug 16, 2018 | 69.78 | 69.80 | 69.76 | 69.76 | 1,641,627 | -0.01(-0.01%) |
Aug 15, 2018 | 69.77 | 69.83 | 69.77 | 69.77 | 1,127,499 | +0.04(+0.06%) |
Aug 14, 2018 | 69.73 | 69.75 | 69.73 | 69.73 | 1,552,851 | +0.01(+0.01%) |
Aug 13, 2018 | 69.72 | 69.76 | 69.72 | 69.72 | 2,888,055 | +0.01(+0.01%) |
Aug 10, 2018 | 69.69 | 69.76 | 69.68 | 69.71 | 2,050,407 | +0.09(+0.13%) |
Aug 09, 2018 | 69.65 | 69.68 | 69.62 | 69.62 | 2,202,489 | +0.00(+0.00%) |
Aug 08, 2018 | 69.62 | 69.65 | 69.61 | 69.62 | 996,260 | +0.01(+0.01%) |
Aug 07, 2018 | 69.67 | 69.67 | 69.61 | 69.61 | 1,181,708 | -0.06(-0.09%) |
Aug 06, 2018 | 69.67 | 69.68 | 69.65 | 69.68 | 1,588,285 | +0.02(+0.03%) |
Aug 03, 2018 | 69.63 | 69.68 | 69.60 | 69.66 | 1,711,961 | +0.03(+0.04%) |
Aug 02, 2018 | 69.58 | 69.63 | 69.58 | 69.63 | 5,639,454 | +0.04(+0.06%) |
Aug 01, 2018 | 69.53 | 69.59 | 69.50 | 69.59 | 2,324,767 | +0.01(+0.02%) |
Jul 31, 2018 | 69.55 | 69.58 | 69.55 | 69.57 | 1,265,995 | +0.00(+0.00%) |
Jul 30, 2018 | 69.50 | 69.57 | 69.48 | 69.57 | 5,091,332 | +0.03(+0.04%) |
Jul 27, 2018 | 69.54 | 69.56 | 69.53 | 69.55 | 1,258,868 | +0.02(+0.03%) |
Jul 26, 2018 | 69.56 | 69.56 | 69.50 | 69.53 | 1,071,711 | +0.00(+0.00%) |
Jul 25, 2018 | 69.54 | 69.56 | 69.53 | 69.53 | 1,148,132 | -0.02(-0.03%) |
Jul 24, 2018 | 69.51 | 69.55 | 69.51 | 69.55 | 905,835 | +0.02(+0.03%) |
Jul 23, 2018 | 69.61 | 69.61 | 69.52 | 69.53 | 944,600 | -0.09(-0.13%) |
Jul 20, 2018 | 69.63 | 69.63 | 69.60 | 69.62 | 1,147,681 | -0.01(-0.01%) |
Jul 19, 2018 | 69.56 | 69.65 | 69.56 | 69.63 | 996,859 | +0.05(+0.08%) |
Jul 18, 2018 | 69.56 | 69.59 | 69.56 | 69.57 | 1,708,918 | +0.00(+0.00%) |
Jul 17, 2018 | 69.56 | 69.59 | 69.56 | 69.57 | 937,880 | -0.01(-0.01%) |
Jul 16, 2018 | 69.59 | 69.59 | 69.55 | 69.58 | 1,452,179 | -0.03(-0.04%) |
Jul 13, 2018 | 69.56 | 69.61 | 69.56 | 69.61 | 1,210,531 | +0.03(+0.04%) |
Jul 12, 2018 | 69.55 | 69.58 | 69.55 | 69.58 | 624,701 | +0.04(+0.05%) |
Jul 11, 2018 | 69.54 | 69.57 | 69.52 | 69.55 | 2,610,141 | +0.02(+0.03%) |
Jul 10, 2018 | 69.56 | 69.56 | 69.52 | 69.53 | 1,063,735 | -0.04(-0.06%) |
Jul 09, 2018 | 69.56 | 69.57 | 69.54 | 69.57 | 1,792,110 | -0.01(-0.01%) |
Jul 06, 2018 | 69.58 | 69.61 | 69.57 | 69.58 | 2,247,277 | +0.04(+0.06%) |
Jul 05, 2018 | 69.55 | 69.58 | 69.54 | 69.54 | 4,527,989 | -0.04(-0.05%) |
Jul 03, 2018 | 69.57 | 69.57 | 69.57 | 0 | +0.06(+0.09%) | |
Jul 02, 2018 | 69.55 | 69.56 | 69.49 | 69.51 | 1,312,258 | -0.02(-0.03%) |
Jun 29, 2018 | 69.55 | 69.52 | 69.53 | 3,609,602 | -0.04(-0.06%) | |
Jun 28, 2018 | 69.61 | 69.61 | 69.55 | 69.58 | 930,263 | -0.02(-0.03%) |
Jun 27, 2018 | 69.55 | 69.60 | 69.55 | 69.60 | 1,112,724 | +0.08(+0.12%) |
Jun 26, 2018 | 69.48 | 69.52 | 69.48 | 69.52 | 1,180,955 | +0.03(+0.04%) |
Jun 25, 2018 | 69.46 | 69.52 | 69.46 | 69.49 | 1,201,875 | +0.03(+0.04%) |
Jun 22, 2018 | 69.45 | 69.48 | 69.44 | 69.46 | 1,078,029 | +0.01(+0.01%) |
Jun 21, 2018 | 69.43 | 69.49 | 69.43 | 69.45 | 9,760,756 | +0.04(+0.05%) |
Jun 20, 2018 | 69.48 | 69.48 | 69.42 | 69.42 | 1,437,816 | -0.05(-0.08%) |
Jun 19, 2018 | 69.44 | 69.48 | 69.44 | 69.47 | 1,236,750 | +0.05(+0.08%) |
Jun 18, 2018 | 69.41 | 69.44 | 69.41 | 69.42 | 937,406 | +0.00(+0.00%) |
Jun 15, 2018 | 69.47 | 69.39 | 69.42 | 4,168,143 | +0.03(+0.04%) | |
Jun 14, 2018 | 69.38 | 69.39 | 69.36 | 69.39 | 1,069,615 | +0.06(+0.09%) |
Jun 13, 2018 | 69.37 | 69.41 | 69.29 | 69.33 | 4,040,678 | -0.07(-0.10%) |
Jun 12, 2018 | 69.38 | 69.41 | 69.37 | 69.40 | 3,077,358 | -0.01(-0.01%) |
Jun 11, 2018 | 69.38 | 69.41 | 69.37 | 69.41 | 1,730,928 | -0.04(-0.06%) |
Jun 08, 2018 | 69.40 | 69.47 | 69.40 | 69.45 | 3,586,004 | -0.02(-0.03%) |
Jun 07, 2018 | 69.37 | 69.52 | 69.36 | 69.47 | 3,281,191 | +0.09(+0.13%) |
Jun 06, 2018 | 69.36 | 69.38 | 2,674,502 | -0.06(-0.09%) | ||
Jun 05, 2018 | 69.43 | 69.45 | 69.37 | 69.45 | 1,089,428 | +0.09(+0.13%) |
Jun 04, 2018 | 69.41 | 69.41 | 69.36 | 69.36 | 5,180,582 | -0.04(-0.06%) |