Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 68.00 | 68.26 | 67.08 | 67.79 | 1,106,089 | -0.16(-0.24%) |
Oct 30, 2018 | 66.75 | 68.00 | 66.67 | 67.95 | 891,100 | +1.16(+1.74%) |
Oct 29, 2018 | 66.76 | 67.80 | 66.44 | 66.79 | 884,798 | +0.04(+0.06%) |
Oct 26, 2018 | 67.52 | 67.92 | 65.41 | 66.75 | 1,730,178 | -0.76(-1.13%) |
Oct 25, 2018 | 67.81 | 68.50 | 67.38 | 67.51 | 1,324,105 | -0.27(-0.40%) |
Oct 24, 2018 | 67.20 | 67.97 | 66.73 | 67.78 | 1,384,179 | +0.38(+0.56%) |
Oct 23, 2018 | 67.13 | 67.46 | 66.43 | 67.40 | 982,332 | -0.28(-0.41%) |
Oct 22, 2018 | 66.70 | 67.81 | 66.34 | 67.68 | 1,412,660 | +0.86(+1.29%) |
Oct 19, 2018 | 67.78 | 67.95 | 66.06 | 66.82 | 1,369,261 | -0.67(-0.99%) |
Oct 18, 2018 | 67.25 | 67.59 | 66.75 | 67.49 | 1,092,906 | +0.40(+0.60%) |
Oct 17, 2018 | 66.54 | 67.28 | 66.32 | 67.09 | 930,234 | +0.56(+0.84%) |
Oct 16, 2018 | 65.64 | 66.87 | 65.53 | 66.53 | 876,461 | +0.97(+1.48%) |
Oct 15, 2018 | 64.70 | 65.87 | 64.40 | 65.56 | 681,520 | +0.88(+1.36%) |
Oct 12, 2018 | 65.03 | 65.16 | 64.25 | 64.68 | 1,106,129 | +0.21(+0.33%) |
Oct 11, 2018 | 64.95 | 65.19 | 64.47 | 64.47 | 1,197,756 | -0.79(-1.21%) |
Oct 10, 2018 | 66.57 | 66.62 | 65.21 | 65.26 | 1,159,524 | -1.24(-1.86%) |
Oct 09, 2018 | 66.46 | 67.25 | 66.28 | 66.50 | 1,083,352 | -0.09(-0.14%) |
Oct 05, 2018 | 66.59 | 66.59 | 66.59 | 0 | +0.14(+0.21%) | |
Oct 04, 2018 | 65.75 | 66.70 | 65.66 | 66.45 | 991,761 | +0.56(+0.85%) |
Oct 03, 2018 | 65.39 | 65.89 | 65.25 | 65.89 | 683,606 | +0.58(+0.89%) |
Oct 02, 2018 | 65.83 | 65.90 | 65.15 | 65.31 | 913,785 | -0.57(-0.87%) |
Oct 01, 2018 | 66.85 | 67.02 | 65.63 | 65.88 | 835,787 | -0.55(-0.83%) |
Sep 28, 2018 | 67.26 | 67.32 | 65.89 | 66.43 | 1,110,737 | -0.89(-1.32%) |
Sep 27, 2018 | 66.68 | 67.44 | 66.68 | 67.32 | 566,800 | +0.67(+1.01%) |
Sep 26, 2018 | 66.01 | 67.35 | 66.00 | 66.65 | 724,503 | +0.62(+0.94%) |
Sep 25, 2018 | 66.60 | 66.66 | 65.93 | 66.03 | 700,761 | -0.56(-0.84%) |
Sep 24, 2018 | 67.43 | 67.50 | 66.44 | 66.59 | 581,772 | -0.97(-1.44%) |
Sep 21, 2018 | 67.18 | 67.75 | 66.85 | 67.56 | 1,389,819 | +0.32(+0.48%) |
Sep 20, 2018 | 66.77 | 67.39 | 66.56 | 67.24 | 2,495,659 | +0.49(+0.73%) |
Sep 19, 2018 | 68.42 | 68.42 | 66.75 | 66.75 | 757,899 | -1.60(-2.34%) |
Sep 18, 2018 | 68.17 | 68.61 | 68.00 | 68.35 | 346,787 | +0.08(+0.12%) |
Sep 17, 2018 | 68.08 | 68.41 | 67.94 | 68.27 | 590,466 | +0.23(+0.34%) |
Sep 14, 2018 | 68.00 | 68.20 | 67.66 | 68.04 | 465,327 | +0.09(+0.13%) |
Sep 13, 2018 | 67.52 | 68.37 | 67.48 | 67.95 | 660,584 | -0.04(-0.06%) |
Sep 12, 2018 | 68.23 | 68.34 | 67.96 | 67.99 | 687,657 | -0.33(-0.48%) |
Sep 11, 2018 | 68.33 | 68.68 | 68.08 | 68.32 | 538,974 | +0.03(+0.04%) |
Sep 10, 2018 | 67.88 | 68.56 | 67.88 | 68.29 | 849,037 | +0.42(+0.62%) |
Sep 07, 2018 | 67.84 | 68.21 | 67.66 | 67.87 | 752,225 | -0.15(-0.22%) |
Sep 06, 2018 | 67.44 | 68.24 | 67.44 | 68.02 | 597,831 | +0.61(+0.90%) |
Sep 05, 2018 | 66.94 | 67.58 | 66.55 | 67.41 | 729,122 | +0.37(+0.55%) |
Sep 04, 2018 | 67.71 | 67.82 | 66.98 | 67.04 | 855,375 | -0.58(-0.86%) |
Aug 31, 2018 | 67.62 | 67.62 | 67.62 | 0 | -0.17(-0.25%) | |
Aug 30, 2018 | 68.36 | 68.66 | 67.63 | 67.79 | 935,041 | -0.50(-0.73%) |
Aug 29, 2018 | 68.35 | 68.90 | 68.18 | 68.29 | 574,296 | -0.15(-0.22%) |
Aug 28, 2018 | 68.66 | 68.66 | 67.88 | 68.44 | 896,793 | -0.07(-0.10%) |
Aug 27, 2018 | 68.22 | 68.95 | 67.92 | 68.51 | 839,175 | +0.36(+0.53%) |
Aug 24, 2018 | 68.17 | 68.37 | 67.85 | 68.15 | 489,137 | +0.09(+0.13%) |
Aug 23, 2018 | 67.92 | 68.42 | 67.87 | 68.06 | 504,018 | -0.07(-0.10%) |
Aug 22, 2018 | 69.25 | 69.25 | 68.00 | 68.13 | 749,786 | -1.13(-1.63%) |
Aug 21, 2018 | 69.38 | 69.62 | 68.76 | 69.26 | 534,629 | -0.15(-0.22%) |
Aug 20, 2018 | 69.35 | 69.84 | 69.25 | 69.41 | 916,930 | -0.06(-0.09%) |
Aug 17, 2018 | 69.23 | 69.60 | 68.87 | 69.47 | 645,948 | +0.16(+0.23%) |
Aug 16, 2018 | 68.64 | 69.64 | 68.58 | 69.31 | 824,994 | +0.78(+1.14%) |
Aug 15, 2018 | 67.78 | 68.58 | 67.51 | 68.53 | 896,128 | +0.51(+0.75%) |
Aug 14, 2018 | 67.69 | 68.08 | 67.60 | 68.02 | 560,447 | +0.46(+0.68%) |
Aug 13, 2018 | 67.14 | 67.88 | 67.07 | 67.56 | 577,715 | +0.30(+0.45%) |
Aug 10, 2018 | 67.49 | 67.49 | 66.70 | 67.26 | 555,889 | -0.42(-0.62%) |
Aug 09, 2018 | 67.31 | 67.85 | 67.23 | 67.68 | 788,871 | +0.34(+0.50%) |
Aug 08, 2018 | 66.53 | 67.37 | 66.47 | 67.34 | 878,583 | +0.79(+1.19%) |
Aug 07, 2018 | 66.66 | 66.80 | 66.30 | 66.55 | 944,281 | -0.04(-0.06%) |
Aug 03, 2018 | 66.59 | 66.59 | 66.59 | 0 | -0.11(-0.16%) | |
Aug 02, 2018 | 66.10 | 66.79 | 65.90 | 66.70 | 499,562 | +0.33(+0.50%) |