Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 61.06 | 62.66 | 60.89 | 62.13 | 6,736,772 | +1.33(+2.18%) |
Jul 31, 2019 | 61.02 | 61.81 | 60.12 | 60.80 | 8,163,333 | -0.61(-0.99%) |
Jul 30, 2019 | 61.30 | 61.85 | 60.93 | 61.41 | 5,131,155 | -0.02(-0.03%) |
Jul 29, 2019 | 61.77 | 61.81 | 61.06 | 61.42 | 3,443,713 | -0.08(-0.13%) |
Jul 26, 2019 | 61.16 | 61.67 | 61.06 | 61.51 | 3,758,914 | +0.24(+0.39%) |
Jul 25, 2019 | 61.51 | 61.74 | 61.06 | 61.27 | 4,175,222 | -0.26(-0.43%) |
Jul 24, 2019 | 61.92 | 61.97 | 61.29 | 61.53 | 3,789,952 | -0.20(-0.33%) |
Jul 23, 2019 | 62.28 | 62.37 | 61.61 | 61.74 | 3,880,001 | -0.68(-1.09%) |
Jul 22, 2019 | 62.92 | 62.96 | 62.02 | 62.42 | 3,612,497 | -0.48(-0.77%) |
Jul 19, 2019 | 63.18 | 63.53 | 62.75 | 62.90 | 3,805,832 | -0.47(-0.74%) |
Jul 18, 2019 | 63.26 | 63.41 | 62.59 | 63.36 | 3,774,803 | +0.04(+0.06%) |
Jul 17, 2019 | 63.68 | 63.95 | 63.28 | 63.32 | 3,976,636 | -0.09(-0.14%) |
Jul 16, 2019 | 63.79 | 63.97 | 63.07 | 63.41 | 3,175,710 | -0.50(-0.78%) |
Jul 15, 2019 | 63.43 | 64.02 | 63.23 | 63.91 | 3,293,679 | +0.48(+0.76%) |
Jul 12, 2019 | 63.86 | 63.91 | 63.16 | 63.43 | 3,677,297 | -0.34(-0.53%) |
Jul 11, 2019 | 63.87 | 64.06 | 63.07 | 63.77 | 3,360,259 | -0.18(-0.28%) |
Jul 10, 2019 | 64.05 | 64.30 | 63.72 | 63.95 | 4,478,373 | -0.07(-0.12%) |
Jul 09, 2019 | 64.05 | 64.06 | 63.44 | 64.02 | 3,121,179 | +0.05(+0.08%) |
Jul 08, 2019 | 63.93 | 64.26 | 63.57 | 63.97 | 3,887,409 | +0.21(+0.33%) |
Jul 05, 2019 | 63.58 | 63.90 | 62.91 | 63.76 | 3,097,546 | -0.17(-0.27%) |
Jul 03, 2019 | 63.60 | 64.43 | 63.43 | 63.93 | 2,838,765 | +0.60(+0.94%) |
Jul 02, 2019 | 63.33 | 63.72 | 63.10 | 63.33 | 4,163,391 | +0.27(+0.43%) |