Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.01 | 64.27 | 63.54 | 63.98 | 4,047,640 | +0.06(+0.09%) |
Oct 30, 2019 | 63.30 | 63.94 | 63.13 | 63.92 | 1,516,396 | +0.85(+1.35%) |
Oct 29, 2019 | 63.15 | 63.74 | 62.95 | 63.07 | 1,933,377 | -0.02(-0.04%) |
Oct 28, 2019 | 62.85 | 63.14 | 62.55 | 63.09 | 2,955,911 | +0.00(+0.00%) |
Oct 25, 2019 | 63.07 | 63.29 | 62.64 | 63.09 | 2,344,769 | +0.02(+0.04%) |
Oct 24, 2019 | 62.64 | 63.10 | 62.33 | 63.07 | 3,028,389 | +0.43(+0.69%) |
Oct 23, 2019 | 62.40 | 62.67 | 62.07 | 62.64 | 1,321,715 | +0.45(+0.73%) |
Oct 22, 2019 | 62.40 | 62.77 | 61.92 | 62.18 | 1,329,264 | -0.18(-0.29%) |
Oct 21, 2019 | 61.90 | 62.38 | 61.76 | 62.36 | 1,263,893 | +0.37(+0.60%) |
Oct 18, 2019 | 61.32 | 62.07 | 61.19 | 61.99 | 1,565,957 | +0.69(+1.12%) |
Oct 17, 2019 | 61.25 | 61.66 | 61.25 | 61.30 | 1,567,253 | -0.01(-0.01%) |
Oct 16, 2019 | 60.84 | 61.33 | 60.45 | 61.31 | 1,365,945 | +0.41(+0.67%) |
Oct 15, 2019 | 60.88 | 60.96 | 60.27 | 60.91 | 1,510,591 | +0.09(+0.14%) |
Oct 14, 2019 | 60.84 | 60.91 | 60.53 | 60.82 | 1,743,809 | +0.06(+0.10%) |
Oct 11, 2019 | 61.26 | 61.30 | 60.72 | 60.76 | 1,662,491 | -0.66(-1.07%) |
Oct 10, 2019 | 61.30 | 61.60 | 60.90 | 61.41 | 2,112,426 | +0.34(+0.56%) |
Oct 09, 2019 | 61.12 | 61.40 | 60.79 | 61.07 | 1,362,734 | +0.29(+0.47%) |
Oct 08, 2019 | 60.94 | 61.18 | 60.37 | 60.78 | 1,458,400 | +0.08(+0.13%) |
Oct 07, 2019 | 60.83 | 61.08 | 60.60 | 60.70 | 1,550,932 | -0.46(-0.75%) |
Oct 04, 2019 | 60.72 | 61.20 | 60.59 | 61.16 | 1,918,121 | +0.47(+0.77%) |
Oct 03, 2019 | 59.81 | 60.85 | 59.73 | 60.69 | 2,491,602 | +0.84(+1.41%) |
Oct 02, 2019 | 59.88 | 60.18 | 59.44 | 59.85 | 3,073,919 | -0.09(-0.14%) |
Oct 01, 2019 | 59.77 | 60.09 | 59.04 | 59.94 | 1,564,848 | +0.12(+0.21%) |
Sep 30, 2019 | 60.12 | 60.20 | 59.65 | 59.81 | 1,859,550 | -0.17(-0.29%) |
Sep 27, 2019 | 60.12 | 60.28 | 59.50 | 59.99 | 1,483,147 | -0.12(-0.19%) |
Sep 26, 2019 | 59.42 | 60.25 | 59.30 | 60.10 | 1,579,376 | +0.89(+1.51%) |
Sep 25, 2019 | 59.20 | 59.64 | 58.89 | 59.21 | 2,118,120 | +0.02(+0.04%) |
Sep 24, 2019 | 59.25 | 59.48 | 58.62 | 59.19 | 2,988,566 | +0.05(+0.08%) |
Sep 23, 2019 | 59.03 | 59.51 | 59.03 | 59.14 | 1,668,040 | +0.12(+0.20%) |
Sep 20, 2019 | 58.99 | 59.29 | 58.65 | 59.02 | 4,392,352 | +0.21(+0.36%) |
Sep 19, 2019 | 58.80 | 59.12 | 58.68 | 58.81 | 1,675,953 | +0.19(+0.33%) |
Sep 18, 2019 | 59.16 | 59.24 | 58.16 | 58.62 | 1,684,721 | -0.31(-0.53%) |
Sep 17, 2019 | 57.86 | 58.94 | 57.85 | 58.93 | 2,335,896 | +1.40(+2.43%) |
Sep 16, 2019 | 56.57 | 57.55 | 56.57 | 57.53 | 1,718,368 | +1.04(+1.85%) |
Sep 13, 2019 | 57.54 | 58.14 | 56.30 | 56.49 | 2,462,139 | -1.45(-2.50%) |
Sep 12, 2019 | 57.83 | 58.27 | 57.47 | 57.93 | 2,042,738 | +0.68(+1.18%) |
Sep 11, 2019 | 57.12 | 57.67 | 56.74 | 57.26 | 2,786,394 | -0.06(-0.11%) |
Sep 10, 2019 | 58.15 | 58.36 | 56.86 | 57.32 | 2,641,156 | -1.21(-2.06%) |
Sep 09, 2019 | 58.89 | 59.03 | 58.40 | 58.52 | 1,792,883 | -0.54(-0.92%) |
Sep 06, 2019 | 58.45 | 59.22 | 58.39 | 59.07 | 2,156,381 | +0.74(+1.27%) |
Sep 05, 2019 | 58.96 | 59.07 | 58.24 | 58.33 | 2,923,090 | -1.16(-1.95%) |
Sep 04, 2019 | 58.99 | 59.68 | 58.87 | 59.49 | 2,651,585 | +0.80(+1.37%) |
Sep 03, 2019 | 57.36 | 58.71 | 57.33 | 58.69 | 2,152,832 | +1.28(+2.24%) |
Aug 30, 2019 | 57.45 | 57.58 | 57.16 | 57.40 | 1,076,454 | +0.08(+0.14%) |
Aug 29, 2019 | 57.09 | 57.38 | 56.79 | 57.32 | 1,214,844 | +0.42(+0.74%) |
Aug 28, 2019 | 56.79 | 57.04 | 56.62 | 56.90 | 1,461,536 | +0.20(+0.36%) |
Aug 27, 2019 | 57.03 | 57.51 | 56.70 | 56.70 | 2,981,540 | -0.04(-0.07%) |
Aug 26, 2019 | 56.54 | 56.83 | 56.20 | 56.74 | 1,522,740 | +0.53(+0.94%) |
Aug 23, 2019 | 56.61 | 57.24 | 56.03 | 56.21 | 1,625,190 | -0.44(-0.78%) |
Aug 22, 2019 | 56.21 | 56.81 | 56.11 | 56.66 | 1,138,253 | +0.33(+0.58%) |
Aug 21, 2019 | 56.41 | 56.48 | 55.90 | 56.33 | 956,002 | +0.10(+0.18%) |
Aug 20, 2019 | 57.08 | 57.17 | 56.20 | 56.23 | 1,195,027 | -0.67(-1.19%) |
Aug 19, 2019 | 56.46 | 56.98 | 56.15 | 56.90 | 1,095,715 | +0.45(+0.80%) |
Aug 16, 2019 | 56.14 | 56.63 | 55.99 | 56.45 | 1,689,160 | +0.47(+0.83%) |
Aug 15, 2019 | 55.70 | 56.27 | 55.53 | 55.99 | 1,360,185 | +0.34(+0.61%) |
Aug 14, 2019 | 56.07 | 56.18 | 55.45 | 55.65 | 1,786,957 | -0.40(-0.71%) |
Aug 13, 2019 | 56.45 | 56.63 | 55.66 | 56.04 | 1,485,878 | -0.36(-0.63%) |
Aug 12, 2019 | 56.31 | 56.69 | 56.00 | 56.40 | 1,786,032 | +0.05(+0.08%) |
Aug 09, 2019 | 55.76 | 56.41 | 55.54 | 56.35 | 1,765,899 | +0.54(+0.96%) |
Aug 08, 2019 | 55.21 | 55.97 | 54.67 | 55.82 | 2,300,366 | +0.52(+0.94%) |
Aug 07, 2019 | 54.14 | 55.77 | 54.07 | 55.30 | 3,149,432 | +1.12(+2.08%) |
Aug 06, 2019 | 53.03 | 54.48 | 53.03 | 54.17 | 2,237,393 | +0.71(+1.32%) |
Aug 05, 2019 | 54.38 | 54.81 | 52.93 | 53.47 | 2,628,871 | -0.85(-1.56%) |
Aug 02, 2019 | 53.96 | 54.70 | 53.72 | 54.31 | 2,191,510 | +0.29(+0.55%) |