Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 67.67 | 67.74 | 67.21 | 67.23 | 1,163,377 | -0.40(-0.59%) |
Nov 27, 2019 | 67.63 | 67.84 | 67.20 | 67.62 | 1,440,625 | +0.58(+0.86%) |
Nov 26, 2019 | 66.97 | 67.11 | 66.48 | 67.05 | 1,546,850 | +0.30(+0.45%) |
Nov 25, 2019 | 66.25 | 66.85 | 66.02 | 66.74 | 1,516,517 | +0.81(+1.23%) |
Nov 22, 2019 | 66.20 | 66.39 | 65.80 | 65.93 | 1,065,956 | +0.00(+0.00%) |
Nov 21, 2019 | 65.54 | 66.15 | 65.13 | 65.93 | 1,323,061 | +0.38(+0.58%) |
Nov 20, 2019 | 66.17 | 66.48 | 65.44 | 65.55 | 1,795,449 | -0.99(-1.49%) |
Nov 19, 2019 | 66.54 | 66.64 | 66.08 | 66.54 | 1,351,815 | +0.36(+0.55%) |
Nov 18, 2019 | 66.46 | 66.46 | 65.19 | 66.18 | 2,020,696 | -0.47(-0.70%) |
Nov 15, 2019 | 66.88 | 66.94 | 66.12 | 66.64 | 4,293,973 | +0.19(+0.29%) |
Nov 14, 2019 | 65.82 | 66.61 | 65.81 | 66.45 | 1,631,997 | +0.48(+0.73%) |
Nov 13, 2019 | 66.89 | 66.89 | 65.91 | 65.97 | 2,108,905 | -0.93(-1.39%) |
Nov 12, 2019 | 66.78 | 67.19 | 66.33 | 66.90 | 1,590,927 | -0.02(-0.03%) |
Nov 11, 2019 | 67.68 | 67.83 | 66.62 | 66.91 | 1,722,590 | -1.40(-2.06%) |
Nov 08, 2019 | 68.00 | 68.38 | 67.72 | 68.32 | 1,858,802 | +0.42(+0.62%) |
Nov 07, 2019 | 66.98 | 68.05 | 66.89 | 67.89 | 2,198,875 | +1.32(+1.98%) |
Nov 06, 2019 | 66.84 | 66.91 | 66.33 | 66.57 | 1,556,627 | -0.25(-0.37%) |
Nov 05, 2019 | 65.22 | 66.85 | 64.98 | 66.82 | 2,166,087 | +1.91(+2.95%) |
Nov 04, 2019 | 65.30 | 65.52 | 64.64 | 64.91 | 1,375,163 | -0.26(-0.40%) |
Nov 01, 2019 | 65.48 | 65.66 | 64.96 | 65.17 | 1,553,534 | -0.12(-0.18%) |
Oct 31, 2019 | 65.49 | 65.56 | 64.39 | 65.29 | 1,441,662 | -0.14(-0.22%) |
Oct 30, 2019 | 65.09 | 65.45 | 64.50 | 65.43 | 1,353,653 | +0.14(+0.22%) |
Oct 29, 2019 | 65.22 | 65.72 | 65.01 | 65.29 | 1,269,324 | +0.16(+0.25%) |
Oct 28, 2019 | 65.12 | 65.74 | 65.00 | 65.13 | 1,295,608 | +0.15(+0.23%) |
Oct 25, 2019 | 64.80 | 65.51 | 64.59 | 64.98 | 1,323,341 | +0.28(+0.43%) |
Oct 24, 2019 | 64.93 | 65.02 | 63.37 | 64.70 | 1,961,292 | -0.19(-0.30%) |
Oct 23, 2019 | 64.72 | 65.14 | 64.53 | 64.89 | 1,657,844 | +0.21(+0.33%) |
Oct 22, 2019 | 63.76 | 64.93 | 63.56 | 64.68 | 2,372,789 | +0.92(+1.45%) |
Oct 21, 2019 | 63.90 | 64.11 | 63.58 | 63.76 | 1,511,468 | +0.00(+0.00%) |
Oct 18, 2019 | 63.92 | 64.10 | 63.36 | 63.76 | 2,220,111 | -0.55(-0.85%) |
Oct 17, 2019 | 64.35 | 64.55 | 63.57 | 64.31 | 1,468,172 | +0.43(+0.68%) |
Oct 16, 2019 | 63.80 | 64.24 | 62.84 | 63.88 | 2,630,110 | -0.15(-0.24%) |
Oct 15, 2019 | 63.17 | 64.38 | 62.66 | 64.03 | 3,639,762 | +0.46(+0.72%) |
Oct 14, 2019 | 63.24 | 64.22 | 63.17 | 63.57 | 3,671,769 | +0.43(+0.68%) |
Oct 11, 2019 | 62.18 | 63.70 | 61.97 | 63.14 | 2,616,889 | +1.25(+2.02%) |
Oct 10, 2019 | 63.18 | 64.22 | 61.36 | 61.89 | 4,449,072 | -1.38(-2.18%) |
Oct 09, 2019 | 63.61 | 64.16 | 63.22 | 63.27 | 2,307,769 | -0.14(-0.23%) |
Oct 08, 2019 | 64.68 | 64.70 | 63.34 | 63.41 | 2,249,180 | -1.72(-2.64%) |
Oct 07, 2019 | 65.20 | 65.97 | 65.08 | 65.13 | 1,734,557 | -0.02(-0.03%) |
Oct 04, 2019 | 64.91 | 65.70 | 64.83 | 65.14 | 1,648,354 | +0.88(+1.37%) |
Oct 03, 2019 | 65.19 | 65.29 | 64.00 | 64.26 | 2,535,640 | -1.01(-1.54%) |
Oct 02, 2019 | 65.49 | 65.65 | 64.52 | 65.27 | 2,230,892 | -0.81(-1.23%) |
Oct 01, 2019 | 66.61 | 67.28 | 66.03 | 66.08 | 1,529,197 | -0.14(-0.22%) |
Sep 30, 2019 | 65.88 | 66.91 | 65.88 | 66.23 | 1,551,121 | +0.44(+0.67%) |
Sep 27, 2019 | 65.23 | 65.82 | 65.11 | 65.79 | 1,520,666 | +0.76(+1.17%) |
Sep 26, 2019 | 66.35 | 66.73 | 64.86 | 65.03 | 1,907,518 | -1.39(-2.09%) |
Sep 25, 2019 | 66.55 | 67.00 | 66.17 | 66.41 | 1,611,913 | -0.15(-0.23%) |
Sep 24, 2019 | 66.06 | 67.01 | 65.76 | 66.57 | 2,451,909 | +0.82(+1.25%) |
Sep 23, 2019 | 65.79 | 66.04 | 65.58 | 65.75 | 1,847,137 | -0.12(-0.18%) |
Sep 20, 2019 | 66.50 | 66.52 | 65.53 | 65.86 | 2,895,674 | -0.53(-0.80%) |
Sep 19, 2019 | 66.84 | 66.84 | 66.13 | 66.40 | 1,427,816 | -0.08(-0.13%) |
Sep 18, 2019 | 66.41 | 66.74 | 65.90 | 66.48 | 2,015,785 | +0.05(+0.08%) |
Sep 17, 2019 | 66.15 | 66.55 | 65.42 | 66.43 | 1,901,184 | +0.18(+0.28%) |
Sep 16, 2019 | 66.76 | 66.91 | 66.19 | 66.25 | 1,559,775 | -0.97(-1.45%) |
Sep 13, 2019 | 67.92 | 68.73 | 66.41 | 67.22 | 4,202,408 | -0.57(-0.84%) |
Sep 12, 2019 | 68.80 | 68.83 | 67.29 | 67.79 | 1,888,438 | -0.99(-1.44%) |
Sep 11, 2019 | 69.01 | 69.32 | 67.72 | 68.78 | 2,392,683 | -0.06(-0.09%) |
Sep 10, 2019 | 65.88 | 68.84 | 65.55 | 68.84 | 3,448,842 | +3.01(+4.58%) |
Sep 09, 2019 | 65.42 | 65.94 | 65.05 | 65.83 | 1,341,033 | +0.78(+1.20%) |
Sep 06, 2019 | 65.62 | 66.11 | 65.02 | 65.05 | 1,834,478 | -0.34(-0.51%) |
Sep 05, 2019 | 64.73 | 65.73 | 64.69 | 65.38 | 1,550,686 | +1.10(+1.71%) |
Sep 04, 2019 | 63.80 | 64.43 | 63.74 | 64.28 | 1,493,791 | +1.12(+1.77%) |