Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 66.23 | 66.55 | 66.01 | 66.27 | 3,317,101 | +0.04(+0.06%) |
Sep 27, 2019 | 66.21 | 66.25 | 65.79 | 66.23 | 3,416,565 | +0.19(+0.28%) |
Sep 26, 2019 | 65.99 | 66.28 | 65.56 | 66.04 | 3,055,131 | +0.30(+0.46%) |
Sep 25, 2019 | 66.10 | 66.15 | 65.28 | 65.74 | 4,486,651 | -0.37(-0.56%) |
Sep 24, 2019 | 66.14 | 66.59 | 65.92 | 66.10 | 5,369,032 | -0.01(-0.01%) |
Sep 23, 2019 | 66.01 | 66.37 | 65.85 | 66.11 | 4,024,152 | +0.01(+0.01%) |
Sep 20, 2019 | 66.43 | 66.43 | 65.69 | 66.10 | 10,020,033 | -0.07(-0.10%) |
Sep 19, 2019 | 65.70 | 66.27 | 65.36 | 66.17 | 3,752,181 | +0.70(+1.07%) |
Sep 18, 2019 | 64.92 | 65.83 | 64.89 | 65.47 | 5,527,136 | +0.84(+1.30%) |
Sep 17, 2019 | 64.51 | 64.95 | 64.22 | 64.62 | 4,028,154 | +0.44(+0.69%) |
Sep 16, 2019 | 64.22 | 64.38 | 63.72 | 64.18 | 3,078,811 | -0.02(-0.04%) |
Sep 13, 2019 | 63.92 | 64.60 | 63.73 | 64.21 | 4,486,978 | -0.02(-0.03%) |
Sep 12, 2019 | 64.42 | 64.67 | 63.72 | 64.22 | 3,746,511 | +0.09(+0.14%) |
Sep 11, 2019 | 62.96 | 64.13 | 62.71 | 64.13 | 5,483,844 | +1.16(+1.84%) |
Sep 10, 2019 | 62.49 | 63.03 | 62.44 | 62.97 | 3,954,058 | +0.28(+0.44%) |
Sep 09, 2019 | 62.45 | 62.87 | 62.19 | 62.69 | 4,706,782 | +0.25(+0.39%) |
Sep 06, 2019 | 63.50 | 63.65 | 62.37 | 62.45 | 4,573,927 | -0.87(-1.37%) |
Sep 05, 2019 | 63.71 | 63.86 | 63.09 | 63.32 | 4,822,027 | -0.66(-1.03%) |
Sep 04, 2019 | 63.92 | 64.09 | 63.54 | 63.97 | 3,363,222 | +0.28(+0.44%) |
Sep 03, 2019 | 62.74 | 63.74 | 62.65 | 63.69 | 3,858,275 | +0.95(+1.51%) |
Aug 30, 2019 | 62.78 | 63.04 | 62.34 | 62.74 | 4,483,306 | -0.11(-0.17%) |
Aug 29, 2019 | 62.57 | 62.88 | 62.18 | 62.85 | 3,800,416 | +0.70(+1.13%) |
Aug 28, 2019 | 62.36 | 62.52 | 61.83 | 62.15 | 2,640,196 | -0.21(-0.34%) |
Aug 27, 2019 | 62.39 | 62.66 | 62.08 | 62.36 | 4,330,127 | +0.27(+0.43%) |
Aug 26, 2019 | 61.64 | 62.12 | 61.24 | 62.09 | 2,142,532 | +0.71(+1.16%) |
Aug 23, 2019 | 62.11 | 62.44 | 61.04 | 61.38 | 4,361,684 | -0.47(-0.76%) |
Aug 22, 2019 | 62.34 | 62.40 | 61.56 | 61.85 | 4,416,095 | -0.38(-0.61%) |
Aug 21, 2019 | 62.26 | 62.53 | 62.06 | 62.23 | 4,083,336 | +0.06(+0.10%) |
Aug 20, 2019 | 62.76 | 62.83 | 62.08 | 62.16 | 3,967,549 | -0.71(-1.13%) |
Aug 19, 2019 | 62.07 | 63.11 | 61.92 | 62.87 | 4,535,414 | +0.75(+1.21%) |
Aug 16, 2019 | 62.49 | 62.61 | 62.06 | 62.12 | 4,447,055 | -0.15(-0.25%) |
Aug 15, 2019 | 60.82 | 62.52 | 60.72 | 62.28 | 6,061,280 | +1.39(+2.28%) |
Aug 14, 2019 | 61.08 | 61.82 | 60.75 | 60.88 | 9,027,344 | -0.04(-0.07%) |
Aug 13, 2019 | 60.05 | 60.99 | 59.99 | 60.93 | 4,275,489 | +0.84(+1.40%) |
Aug 12, 2019 | 60.57 | 60.70 | 59.69 | 60.08 | 4,187,170 | -0.40(-0.67%) |
Aug 09, 2019 | 60.92 | 61.22 | 60.31 | 60.49 | 5,700,143 | -0.40(-0.65%) |
Aug 08, 2019 | 60.13 | 61.04 | 59.66 | 60.88 | 5,527,949 | +0.73(+1.21%) |
Aug 07, 2019 | 60.63 | 60.72 | 59.72 | 60.16 | 5,992,077 | -0.64(-1.05%) |
Aug 06, 2019 | 60.59 | 61.05 | 59.62 | 60.80 | 9,702,755 | +0.44(+0.74%) |
Aug 05, 2019 | 61.62 | 61.72 | 60.07 | 60.35 | 6,151,521 | -1.09(-1.78%) |
Aug 02, 2019 | 61.71 | 62.32 | 61.31 | 61.44 | 5,343,567 | +0.09(+0.14%) |
Aug 01, 2019 | 60.30 | 61.88 | 60.13 | 61.35 | 6,821,885 | +1.31(+2.18%) |
Jul 31, 2019 | 60.25 | 61.04 | 59.37 | 60.04 | 8,266,470 | -0.60(-0.99%) |
Jul 30, 2019 | 60.54 | 61.08 | 60.17 | 60.64 | 5,195,983 | -0.02(-0.03%) |
Jul 29, 2019 | 61.00 | 61.04 | 60.29 | 60.66 | 3,487,222 | -0.08(-0.13%) |
Jul 26, 2019 | 60.40 | 60.90 | 60.30 | 60.74 | 3,806,405 | +0.23(+0.39%) |
Jul 25, 2019 | 60.74 | 60.97 | 60.30 | 60.51 | 4,227,973 | -0.26(-0.43%) |
Jul 24, 2019 | 61.15 | 61.20 | 60.53 | 60.76 | 3,837,835 | -0.20(-0.33%) |
Jul 23, 2019 | 61.51 | 61.59 | 60.84 | 60.97 | 3,929,022 | -0.67(-1.09%) |
Jul 22, 2019 | 62.14 | 62.18 | 61.25 | 61.64 | 3,658,138 | -0.48(-0.77%) |
Jul 19, 2019 | 62.39 | 62.74 | 61.97 | 62.11 | 3,853,916 | -0.46(-0.74%) |
Jul 18, 2019 | 62.47 | 62.62 | 61.81 | 62.57 | 3,822,495 | +0.04(+0.06%) |
Jul 17, 2019 | 62.88 | 63.16 | 62.49 | 62.53 | 4,026,877 | -0.09(-0.14%) |
Jul 16, 2019 | 62.99 | 63.17 | 62.28 | 62.62 | 3,215,833 | -0.49(-0.78%) |
Jul 15, 2019 | 62.64 | 63.22 | 62.44 | 63.12 | 3,335,292 | +0.48(+0.76%) |
Jul 12, 2019 | 63.07 | 63.12 | 62.37 | 62.64 | 3,723,757 | -0.33(-0.53%) |
Jul 11, 2019 | 63.08 | 63.26 | 62.29 | 62.97 | 3,402,714 | -0.18(-0.28%) |
Jul 10, 2019 | 63.25 | 63.50 | 62.92 | 63.15 | 4,534,954 | -0.07(-0.12%) |
Jul 09, 2019 | 63.25 | 63.26 | 62.65 | 63.22 | 3,160,613 | +0.05(+0.08%) |
Jul 08, 2019 | 63.13 | 63.46 | 62.78 | 63.17 | 3,936,523 | +0.21(+0.33%) |
Jul 05, 2019 | 62.78 | 63.11 | 62.13 | 62.96 | 3,136,681 | -0.17(-0.27%) |
Jul 03, 2019 | 62.81 | 63.62 | 62.64 | 63.13 | 2,874,631 | +0.59(+0.94%) |
Jul 02, 2019 | 62.54 | 62.93 | 62.32 | 62.54 | 4,215,993 | +0.27(+0.43%) |