Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 67.93 | 68.39 | 67.65 | 68.36 | 2,927,364 | +0.61(+0.90%) |
Oct 30, 2019 | 67.73 | 68.13 | 67.41 | 67.74 | 2,877,192 | +0.06(+0.09%) |
Oct 29, 2019 | 67.16 | 67.76 | 67.13 | 67.69 | 3,072,997 | +0.34(+0.50%) |
Oct 28, 2019 | 67.50 | 67.88 | 67.14 | 67.35 | 2,686,860 | -0.46(-0.68%) |
Oct 25, 2019 | 68.68 | 68.73 | 67.41 | 67.81 | 3,257,882 | -0.69(-1.00%) |
Oct 24, 2019 | 68.49 | 68.83 | 68.36 | 68.50 | 2,743,445 | +0.00(+0.00%) |
Oct 23, 2019 | 68.58 | 68.89 | 68.02 | 68.50 | 3,259,615 | -0.08(-0.12%) |
Oct 22, 2019 | 68.38 | 68.92 | 68.17 | 68.58 | 3,262,099 | +0.33(+0.49%) |
Oct 21, 2019 | 68.12 | 68.29 | 67.78 | 68.25 | 2,539,027 | +0.22(+0.32%) |
Oct 18, 2019 | 67.95 | 68.26 | 67.67 | 68.03 | 3,876,925 | -0.18(-0.27%) |
Oct 17, 2019 | 67.78 | 68.46 | 67.62 | 68.22 | 3,001,007 | +0.48(+0.71%) |
Oct 16, 2019 | 67.31 | 67.81 | 67.09 | 67.73 | 3,128,243 | +0.35(+0.52%) |
Oct 15, 2019 | 67.32 | 67.53 | 67.03 | 67.39 | 2,950,483 | +0.12(+0.17%) |
Oct 14, 2019 | 67.97 | 68.06 | 67.13 | 67.27 | 3,924,970 | -0.55(-0.81%) |
Oct 11, 2019 | 67.88 | 68.39 | 67.36 | 67.82 | 3,730,316 | +0.10(+0.15%) |
Oct 10, 2019 | 67.18 | 67.77 | 66.62 | 67.72 | 3,937,508 | +0.36(+0.54%) |
Oct 09, 2019 | 67.02 | 67.60 | 66.91 | 67.35 | 3,346,850 | +0.51(+0.77%) |
Oct 08, 2019 | 67.12 | 67.25 | 66.62 | 66.84 | 3,327,863 | -0.38(-0.57%) |
Oct 07, 2019 | 67.49 | 67.59 | 66.97 | 67.22 | 3,324,776 | -0.43(-0.64%) |
Oct 04, 2019 | 66.07 | 67.70 | 66.02 | 67.65 | 5,565,464 | +1.72(+2.61%) |
Oct 03, 2019 | 66.25 | 66.28 | 65.37 | 65.93 | 5,671,504 | -0.29(-0.44%) |
Oct 02, 2019 | 67.06 | 67.22 | 66.09 | 66.22 | 4,371,029 | -1.04(-1.54%) |
Oct 01, 2019 | 66.96 | 67.29 | 66.70 | 67.25 | 3,738,262 | +0.15(+0.22%) |
Sep 30, 2019 | 67.06 | 67.40 | 66.84 | 67.11 | 3,275,714 | +0.04(+0.06%) |
Sep 27, 2019 | 67.05 | 67.09 | 66.62 | 67.06 | 3,373,938 | +0.19(+0.28%) |
Sep 26, 2019 | 66.82 | 67.11 | 66.39 | 66.87 | 3,017,014 | +0.31(+0.46%) |
Sep 25, 2019 | 66.94 | 66.98 | 66.10 | 66.57 | 4,430,673 | -0.37(-0.56%) |
Sep 24, 2019 | 66.97 | 67.43 | 66.75 | 66.94 | 5,302,045 | -0.01(-0.01%) |
Sep 23, 2019 | 66.85 | 67.21 | 66.68 | 66.95 | 3,973,944 | +0.01(+0.01%) |
Sep 20, 2019 | 67.27 | 67.27 | 66.52 | 66.94 | 9,895,017 | -0.07(-0.10%) |
Sep 19, 2019 | 66.53 | 67.11 | 66.19 | 67.01 | 3,705,367 | +0.71(+1.07%) |
Sep 18, 2019 | 65.74 | 66.66 | 65.71 | 66.29 | 5,458,176 | +0.85(+1.30%) |
Sep 17, 2019 | 65.33 | 65.77 | 65.03 | 65.44 | 3,977,896 | +0.45(+0.69%) |
Sep 16, 2019 | 65.04 | 65.19 | 64.52 | 64.99 | 3,040,397 | -0.02(-0.04%) |
Sep 13, 2019 | 64.73 | 65.42 | 64.54 | 65.02 | 4,430,995 | -0.02(-0.03%) |
Sep 12, 2019 | 65.23 | 65.48 | 64.52 | 65.04 | 3,699,767 | +0.09(+0.14%) |
Sep 11, 2019 | 63.76 | 64.94 | 63.50 | 64.94 | 5,415,424 | +1.18(+1.84%) |
Sep 10, 2019 | 63.28 | 63.83 | 63.23 | 63.77 | 3,904,725 | +0.28(+0.44%) |
Sep 09, 2019 | 63.24 | 63.67 | 62.97 | 63.49 | 4,648,058 | +0.25(+0.39%) |
Sep 06, 2019 | 64.30 | 64.46 | 63.16 | 63.24 | 4,516,859 | -0.88(-1.37%) |
Sep 05, 2019 | 64.51 | 64.67 | 63.88 | 64.12 | 4,761,864 | -0.66(-1.03%) |
Sep 04, 2019 | 64.73 | 64.90 | 64.35 | 64.78 | 3,321,260 | +0.29(+0.44%) |
Sep 03, 2019 | 63.53 | 64.54 | 63.44 | 64.49 | 3,810,136 | +0.96(+1.51%) |
Aug 30, 2019 | 63.58 | 63.84 | 63.13 | 63.54 | 4,427,370 | -0.11(-0.17%) |
Aug 29, 2019 | 63.36 | 63.68 | 62.96 | 63.64 | 3,753,000 | +0.71(+1.13%) |
Aug 28, 2019 | 63.14 | 63.31 | 62.61 | 62.93 | 2,607,256 | -0.21(-0.34%) |
Aug 27, 2019 | 63.18 | 63.45 | 62.87 | 63.14 | 4,276,102 | +0.27(+0.43%) |
Aug 26, 2019 | 62.42 | 62.91 | 62.01 | 62.87 | 2,115,800 | +0.72(+1.16%) |
Aug 23, 2019 | 62.89 | 63.23 | 61.81 | 62.15 | 4,307,265 | -0.47(-0.76%) |
Aug 22, 2019 | 63.13 | 63.19 | 62.33 | 62.63 | 4,360,997 | -0.38(-0.61%) |
Aug 21, 2019 | 63.05 | 63.32 | 62.85 | 63.01 | 4,032,390 | +0.07(+0.10%) |
Aug 20, 2019 | 63.55 | 63.63 | 62.86 | 62.95 | 3,918,047 | -0.72(-1.13%) |
Aug 19, 2019 | 62.86 | 63.91 | 62.70 | 63.67 | 4,478,828 | +0.76(+1.21%) |
Aug 16, 2019 | 63.28 | 63.40 | 62.85 | 62.91 | 4,391,570 | -0.16(-0.25%) |
Aug 15, 2019 | 61.59 | 63.31 | 61.48 | 63.06 | 5,985,656 | +1.41(+2.28%) |
Aug 14, 2019 | 61.85 | 62.60 | 61.52 | 61.65 | 8,914,714 | -0.04(-0.07%) |
Aug 13, 2019 | 60.81 | 61.76 | 60.75 | 61.70 | 4,222,145 | +0.85(+1.40%) |
Aug 12, 2019 | 61.34 | 61.47 | 60.44 | 60.84 | 4,134,928 | -0.41(-0.67%) |
Aug 09, 2019 | 61.69 | 62.00 | 61.07 | 61.25 | 5,629,025 | -0.40(-0.65%) |
Aug 08, 2019 | 60.88 | 61.81 | 60.41 | 61.65 | 5,458,979 | +0.74(+1.21%) |
Aug 07, 2019 | 61.39 | 61.48 | 60.48 | 60.92 | 5,917,316 | -0.65(-1.05%) |
Aug 06, 2019 | 61.35 | 61.83 | 60.37 | 61.56 | 9,581,698 | +0.45(+0.74%) |
Aug 05, 2019 | 62.40 | 62.50 | 60.83 | 61.11 | 6,074,771 | -1.10(-1.78%) |
Aug 02, 2019 | 62.49 | 63.10 | 62.09 | 62.22 | 5,276,898 | +0.09(+0.14%) |