Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 69.52 | 69.54 | 69.51 | 69.53 | 950,593 | +0.03(+0.04%) |
Sep 27, 2018 | 69.50 | 69.50 | 69.47 | 69.50 | 914,622 | +0.01(+0.01%) |
Sep 26, 2018 | 69.44 | 69.51 | 69.44 | 69.49 | 1,365,762 | +0.04(+0.05%) |
Sep 25, 2018 | 69.44 | 69.46 | 69.41 | 69.46 | 1,222,988 | +0.00(+0.00%) |
Sep 24, 2018 | 69.46 | 69.46 | 69.42 | 69.46 | 1,357,607 | -0.04(-0.05%) |
Sep 21, 2018 | 69.46 | 69.49 | 69.45 | 69.49 | 1,074,832 | +0.03(+0.04%) |
Sep 20, 2018 | 69.43 | 69.49 | 69.43 | 69.46 | 1,077,331 | +0.00(+0.00%) |
Sep 19, 2018 | 69.47 | 69.48 | 69.44 | 69.46 | 1,043,954 | -0.01(-0.01%) |
Sep 18, 2018 | 69.54 | 69.54 | 69.46 | 69.47 | 1,142,516 | -0.07(-0.10%) |
Sep 17, 2018 | 69.51 | 69.55 | 69.50 | 69.54 | 2,621,483 | +0.03(+0.04%) |
Sep 14, 2018 | 69.51 | 69.54 | 69.50 | 69.52 | 3,374,999 | -0.04(-0.05%) |
Sep 13, 2018 | 69.55 | 69.57 | 69.53 | 69.55 | 1,327,374 | +0.02(+0.03%) |
Sep 12, 2018 | 69.54 | 69.55 | 69.52 | 69.54 | 1,822,618 | +0.01(+0.01%) |
Sep 11, 2018 | 69.55 | 69.55 | 69.52 | 69.53 | 927,989 | -0.05(-0.08%) |
Sep 10, 2018 | 69.60 | 69.60 | 69.57 | 69.58 | 1,058,609 | +0.02(+0.03%) |
Sep 07, 2018 | 69.62 | 69.62 | 69.55 | 69.56 | 1,241,607 | -0.13(-0.19%) |
Sep 06, 2018 | 69.66 | 69.72 | 69.66 | 69.70 | 1,038,418 | +0.03(+0.04%) |
Sep 05, 2018 | 69.63 | 69.68 | 69.62 | 69.67 | 4,225,760 | +0.04(+0.05%) |
Sep 04, 2018 | 69.69 | 69.69 | 69.61 | 69.63 | 803,388 | -0.00(-0.00%) |
Aug 31, 2018 | 69.64 | 69.64 | 69.64 | 0 | +0.03(+0.04%) | |
Aug 30, 2018 | 69.60 | 69.63 | 69.59 | 69.61 | 4,203,706 | +0.03(+0.04%) |
Aug 29, 2018 | 69.58 | 69.60 | 69.56 | 69.58 | 981,653 | -0.01(-0.01%) |
Aug 28, 2018 | 69.61 | 69.64 | 69.58 | 69.59 | 1,222,369 | -0.03(-0.04%) |
Aug 27, 2018 | 69.64 | 69.65 | 69.61 | 69.62 | 1,062,260 | -0.03(-0.04%) |
Aug 24, 2018 | 69.63 | 69.65 | 69.60 | 69.64 | 847,035 | +0.00(+0.00%) |
Aug 23, 2018 | 69.67 | 69.69 | 69.62 | 69.64 | 1,432,728 | -0.03(-0.04%) |
Aug 22, 2018 | 69.69 | 69.70 | 69.65 | 69.67 | 969,579 | +0.02(+0.03%) |
Aug 21, 2018 | 69.65 | 69.67 | 69.64 | 69.65 | 957,384 | -0.01(-0.01%) |
Aug 20, 2018 | 69.64 | 69.67 | 69.63 | 69.66 | 952,689 | +0.07(+0.10%) |
Aug 17, 2018 | 69.60 | 69.62 | 69.57 | 69.59 | 1,043,222 | +0.03(+0.04%) |
Aug 16, 2018 | 69.58 | 69.60 | 69.56 | 69.56 | 1,646,356 | -0.01(-0.01%) |
Aug 15, 2018 | 69.57 | 69.63 | 69.57 | 69.57 | 1,130,746 | +0.04(+0.06%) |
Aug 14, 2018 | 69.53 | 69.55 | 69.53 | 69.53 | 1,557,324 | +0.01(+0.01%) |
Aug 13, 2018 | 69.52 | 69.56 | 69.52 | 69.52 | 2,896,374 | +0.01(+0.01%) |
Aug 10, 2018 | 69.49 | 69.56 | 69.48 | 69.51 | 2,056,314 | +0.09(+0.13%) |
Aug 09, 2018 | 69.45 | 69.48 | 69.42 | 69.42 | 2,208,833 | +0.00(+0.00%) |
Aug 08, 2018 | 69.42 | 69.45 | 69.41 | 69.42 | 999,130 | +0.01(+0.01%) |
Aug 07, 2018 | 69.47 | 69.47 | 69.41 | 69.41 | 1,185,112 | -0.06(-0.09%) |
Aug 06, 2018 | 69.47 | 69.48 | 69.45 | 69.48 | 1,592,861 | +0.02(+0.03%) |
Aug 03, 2018 | 69.43 | 69.48 | 69.40 | 69.46 | 1,716,893 | +0.03(+0.04%) |
Aug 02, 2018 | 69.38 | 69.43 | 69.38 | 69.43 | 5,655,700 | +0.04(+0.06%) |
Aug 01, 2018 | 69.33 | 69.39 | 69.30 | 69.39 | 2,331,464 | +0.01(+0.02%) |
Jul 31, 2018 | 69.35 | 69.38 | 69.35 | 69.37 | 1,269,642 | +0.00(+0.00%) |
Jul 30, 2018 | 69.30 | 69.37 | 69.28 | 69.37 | 5,105,998 | +0.03(+0.04%) |
Jul 27, 2018 | 69.34 | 69.36 | 69.33 | 69.35 | 1,262,494 | +0.02(+0.03%) |
Jul 26, 2018 | 69.36 | 69.36 | 69.30 | 69.33 | 1,074,798 | +0.00(+0.00%) |
Jul 25, 2018 | 69.34 | 69.36 | 69.33 | 69.33 | 1,151,440 | -0.02(-0.03%) |
Jul 24, 2018 | 69.31 | 69.35 | 69.31 | 69.35 | 908,445 | +0.02(+0.03%) |
Jul 23, 2018 | 69.41 | 69.41 | 69.32 | 69.33 | 947,321 | -0.09(-0.13%) |
Jul 20, 2018 | 69.43 | 69.43 | 69.40 | 69.42 | 1,150,987 | -0.01(-0.01%) |
Jul 19, 2018 | 69.36 | 69.45 | 69.36 | 69.43 | 999,731 | +0.05(+0.08%) |
Jul 18, 2018 | 69.36 | 69.39 | 69.36 | 69.37 | 1,713,841 | +0.00(+0.00%) |
Jul 17, 2018 | 69.36 | 69.39 | 69.36 | 69.37 | 940,582 | -0.01(-0.01%) |
Jul 16, 2018 | 69.39 | 69.39 | 69.35 | 69.38 | 1,456,362 | -0.03(-0.04%) |
Jul 13, 2018 | 69.36 | 69.41 | 69.36 | 69.41 | 1,214,018 | +0.03(+0.04%) |
Jul 12, 2018 | 69.35 | 69.38 | 69.35 | 69.38 | 626,501 | +0.04(+0.05%) |
Jul 11, 2018 | 69.34 | 69.37 | 69.32 | 69.35 | 2,617,660 | +0.02(+0.03%) |
Jul 10, 2018 | 69.36 | 69.36 | 69.32 | 69.33 | 1,066,800 | -0.04(-0.06%) |
Jul 09, 2018 | 69.36 | 69.37 | 69.34 | 69.37 | 1,797,273 | -0.01(-0.01%) |
Jul 06, 2018 | 69.38 | 69.41 | 69.37 | 69.38 | 2,253,750 | +0.04(+0.06%) |
Jul 05, 2018 | 69.35 | 69.38 | 69.34 | 69.34 | 4,541,032 | -0.04(-0.05%) |
Jul 03, 2018 | 69.37 | 69.37 | 69.37 | 0 | +0.06(+0.09%) |