Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 68.09 | 68.30 | 67.60 | 67.86 | 2,293,290 | +0.02(+0.04%) |
Nov 27, 2019 | 68.16 | 68.34 | 67.78 | 67.84 | 2,628,006 | -0.31(-0.46%) |
Nov 26, 2019 | 68.06 | 68.46 | 67.80 | 68.15 | 5,045,369 | +0.19(+0.28%) |
Nov 25, 2019 | 68.22 | 68.53 | 67.74 | 67.96 | 3,291,707 | -0.01(-0.01%) |
Nov 22, 2019 | 67.93 | 68.06 | 67.24 | 67.97 | 2,919,612 | +0.18(+0.26%) |
Nov 21, 2019 | 67.76 | 67.90 | 67.45 | 67.79 | 3,129,688 | +0.10(+0.14%) |
Nov 20, 2019 | 67.40 | 67.82 | 67.19 | 67.69 | 3,334,282 | +0.39(+0.58%) |
Nov 19, 2019 | 67.22 | 67.51 | 66.74 | 67.30 | 2,918,842 | -0.13(-0.19%) |
Nov 18, 2019 | 67.17 | 67.90 | 67.13 | 67.43 | 4,541,163 | +0.38(+0.57%) |
Nov 15, 2019 | 66.55 | 67.08 | 66.46 | 67.04 | 3,502,579 | +0.45(+0.67%) |
Nov 14, 2019 | 66.04 | 66.80 | 66.01 | 66.59 | 4,037,861 | +0.59(+0.89%) |
Nov 13, 2019 | 65.34 | 66.16 | 65.25 | 66.01 | 2,460,340 | +0.91(+1.40%) |
Nov 12, 2019 | 65.30 | 65.39 | 64.94 | 65.09 | 2,657,734 | +0.08(+0.13%) |
Nov 11, 2019 | 65.39 | 65.51 | 64.93 | 65.01 | 2,831,040 | -0.54(-0.82%) |
Nov 08, 2019 | 65.57 | 66.11 | 65.28 | 65.55 | 4,116,287 | -0.02(-0.04%) |
Nov 07, 2019 | 65.83 | 66.14 | 65.27 | 65.57 | 4,399,707 | -0.51(-0.78%) |
Nov 06, 2019 | 66.43 | 66.50 | 65.98 | 66.09 | 4,878,914 | -0.33(-0.50%) |
Nov 05, 2019 | 67.57 | 67.66 | 66.41 | 66.42 | 4,318,169 | -1.39(-2.05%) |
Nov 04, 2019 | 67.80 | 68.15 | 67.40 | 67.81 | 3,580,667 | -0.18(-0.26%) |
Nov 01, 2019 | 67.97 | 68.37 | 67.42 | 67.99 | 3,881,875 | +0.59(+0.87%) |
Oct 31, 2019 | 66.98 | 67.44 | 66.71 | 67.40 | 2,968,739 | +0.60(+0.90%) |
Oct 30, 2019 | 66.79 | 67.18 | 66.47 | 66.80 | 2,917,858 | +0.06(+0.09%) |
Oct 29, 2019 | 66.23 | 66.82 | 66.19 | 66.74 | 3,116,431 | +0.33(+0.50%) |
Oct 28, 2019 | 66.56 | 66.93 | 66.21 | 66.41 | 2,724,836 | -0.46(-0.68%) |
Oct 25, 2019 | 67.72 | 67.77 | 66.47 | 66.86 | 3,303,929 | -0.68(-1.00%) |
Oct 24, 2019 | 67.53 | 67.87 | 67.40 | 67.54 | 2,782,221 | +0.00(+0.00%) |
Oct 23, 2019 | 67.62 | 67.93 | 67.07 | 67.54 | 3,305,687 | -0.08(-0.12%) |
Oct 22, 2019 | 67.43 | 67.96 | 67.22 | 67.62 | 3,308,206 | +0.33(+0.49%) |
Oct 21, 2019 | 67.17 | 67.34 | 66.84 | 67.30 | 2,574,914 | +0.21(+0.32%) |
Oct 18, 2019 | 67.00 | 67.31 | 66.73 | 67.08 | 3,931,721 | -0.18(-0.27%) |
Oct 17, 2019 | 66.84 | 67.51 | 66.68 | 67.26 | 3,043,424 | +0.47(+0.71%) |
Oct 16, 2019 | 66.37 | 66.86 | 66.15 | 66.79 | 3,172,458 | +0.34(+0.52%) |
Oct 15, 2019 | 66.38 | 66.59 | 66.10 | 66.45 | 2,992,185 | +0.11(+0.17%) |
Oct 14, 2019 | 67.03 | 67.11 | 66.20 | 66.33 | 3,980,446 | -0.54(-0.81%) |
Oct 11, 2019 | 66.94 | 67.44 | 66.42 | 66.87 | 3,783,040 | +0.10(+0.15%) |
Oct 10, 2019 | 66.24 | 66.82 | 65.69 | 66.77 | 3,993,161 | +0.36(+0.54%) |
Oct 09, 2019 | 66.09 | 66.66 | 65.97 | 66.42 | 3,394,155 | +0.51(+0.77%) |
Oct 08, 2019 | 66.19 | 66.32 | 65.69 | 65.91 | 3,374,899 | -0.38(-0.57%) |
Oct 07, 2019 | 66.55 | 66.64 | 66.04 | 66.28 | 3,371,769 | -0.42(-0.64%) |
Oct 04, 2019 | 65.15 | 66.76 | 65.10 | 66.71 | 5,644,126 | +1.70(+2.61%) |
Oct 03, 2019 | 65.33 | 65.35 | 64.46 | 65.01 | 5,751,665 | -0.29(-0.44%) |
Oct 02, 2019 | 66.13 | 66.28 | 65.17 | 65.30 | 4,432,810 | -1.02(-1.54%) |
Oct 01, 2019 | 66.02 | 66.35 | 65.77 | 66.32 | 3,791,099 | +0.15(+0.22%) |
Sep 30, 2019 | 66.13 | 66.46 | 65.91 | 66.17 | 3,322,014 | +0.04(+0.06%) |
Sep 27, 2019 | 66.11 | 66.15 | 65.69 | 66.13 | 3,421,625 | +0.19(+0.28%) |
Sep 26, 2019 | 65.89 | 66.18 | 65.47 | 65.94 | 3,059,656 | +0.30(+0.46%) |
Sep 25, 2019 | 66.01 | 66.05 | 65.18 | 65.64 | 4,493,296 | -0.37(-0.56%) |
Sep 24, 2019 | 66.04 | 66.49 | 65.82 | 66.01 | 5,376,984 | -0.01(-0.01%) |
Sep 23, 2019 | 65.92 | 66.28 | 65.75 | 66.02 | 4,030,112 | +0.01(+0.01%) |
Sep 20, 2019 | 66.33 | 66.33 | 65.59 | 66.01 | 10,034,874 | -0.07(-0.10%) |
Sep 19, 2019 | 65.61 | 66.17 | 65.26 | 66.07 | 3,757,739 | +0.70(+1.07%) |
Sep 18, 2019 | 64.82 | 65.73 | 64.79 | 65.37 | 5,535,322 | +0.84(+1.30%) |
Sep 17, 2019 | 64.41 | 64.86 | 64.12 | 64.53 | 4,034,120 | +0.44(+0.69%) |
Sep 16, 2019 | 64.13 | 64.28 | 63.62 | 64.09 | 3,083,371 | -0.02(-0.04%) |
Sep 13, 2019 | 63.83 | 64.50 | 63.64 | 64.11 | 4,493,623 | -0.02(-0.03%) |
Sep 12, 2019 | 64.32 | 64.57 | 63.62 | 64.13 | 3,752,060 | +0.09(+0.14%) |
Sep 11, 2019 | 62.87 | 64.04 | 62.62 | 64.04 | 5,491,966 | +1.16(+1.84%) |
Sep 10, 2019 | 62.40 | 62.94 | 62.35 | 62.88 | 3,959,914 | +0.28(+0.44%) |
Sep 09, 2019 | 62.36 | 62.78 | 62.10 | 62.60 | 4,713,754 | +0.24(+0.39%) |
Sep 06, 2019 | 63.40 | 63.56 | 62.28 | 62.36 | 4,580,701 | -0.87(-1.37%) |
Sep 05, 2019 | 63.61 | 63.77 | 62.99 | 63.22 | 4,829,169 | -0.66(-1.03%) |
Sep 04, 2019 | 63.83 | 63.99 | 63.45 | 63.88 | 3,368,203 | +0.28(+0.44%) |