Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.17 | 68.53 | 67.82 | 68.51 | 1,070,545 | +0.43(+0.63%) |
Dec 30, 2019 | 68.30 | 68.56 | 67.74 | 68.08 | 489,593 | -0.19(-0.28%) |
Dec 27, 2019 | 68.85 | 68.98 | 68.08 | 68.27 | 607,223 | -0.33(-0.48%) |
Dec 26, 2019 | 67.76 | 68.60 | 67.63 | 68.60 | 533,236 | +0.90(+1.33%) |
Dec 24, 2019 | 67.60 | 68.01 | 67.32 | 67.70 | 288,579 | +0.33(+0.49%) |
Dec 23, 2019 | 67.27 | 67.65 | 66.78 | 67.37 | 804,830 | +0.34(+0.51%) |
Dec 20, 2019 | 66.97 | 67.61 | 66.78 | 67.03 | 2,164,823 | +0.18(+0.27%) |
Dec 19, 2019 | 66.71 | 66.93 | 66.50 | 66.85 | 1,246,162 | +0.21(+0.32%) |
Dec 18, 2019 | 65.94 | 67.43 | 65.58 | 66.64 | 1,312,157 | +0.90(+1.37%) |
Dec 17, 2019 | 65.36 | 65.76 | 65.15 | 65.74 | 996,284 | +0.46(+0.70%) |
Dec 16, 2019 | 65.82 | 65.82 | 64.85 | 65.28 | 1,049,241 | -0.22(-0.34%) |
Dec 13, 2019 | 65.56 | 65.68 | 64.94 | 65.50 | 1,467,410 | +0.05(+0.08%) |
Dec 12, 2019 | 66.28 | 66.59 | 65.39 | 65.45 | 1,651,473 | -0.66(-1.01%) |
Dec 11, 2019 | 67.55 | 67.95 | 65.94 | 66.11 | 1,821,434 | -0.30(-0.46%) |
Dec 10, 2019 | 65.69 | 67.11 | 65.27 | 66.42 | 2,606,846 | +0.99(+1.51%) |
Dec 09, 2019 | 64.46 | 65.69 | 64.38 | 65.43 | 1,488,852 | +1.26(+1.96%) |
Dec 06, 2019 | 63.80 | 64.37 | 63.62 | 64.17 | 797,758 | +0.83(+1.32%) |
Dec 05, 2019 | 63.23 | 63.45 | 62.88 | 63.34 | 654,418 | -0.04(-0.07%) |
Dec 04, 2019 | 63.07 | 64.12 | 63.07 | 63.38 | 993,428 | +0.00(+0.00%) |
Dec 03, 2019 | 62.24 | 63.55 | 62.24 | 63.38 | 1,181,356 | +1.12(+1.80%) |
Dec 02, 2019 | 62.94 | 62.98 | 62.18 | 62.26 | 981,408 | -0.75(-1.20%) |
Nov 29, 2019 | 62.62 | 63.52 | 62.62 | 63.01 | 579,597 | +0.24(+0.39%) |
Nov 27, 2019 | 62.09 | 62.87 | 61.73 | 62.77 | 825,926 | +0.68(+1.09%) |
Nov 26, 2019 | 61.79 | 62.40 | 61.67 | 62.09 | 1,147,116 | +0.23(+0.37%) |
Nov 25, 2019 | 62.23 | 62.86 | 61.82 | 61.86 | 447,477 | -0.13(-0.21%) |
Nov 22, 2019 | 61.14 | 62.28 | 60.85 | 61.99 | 923,022 | +1.12(+1.83%) |
Nov 21, 2019 | 61.43 | 61.43 | 60.35 | 60.88 | 1,287,400 | -0.73(-1.19%) |
Nov 20, 2019 | 62.46 | 62.46 | 61.36 | 61.61 | 901,038 | -0.97(-1.55%) |
Nov 19, 2019 | 63.37 | 63.44 | 62.01 | 62.58 | 787,553 | -0.89(-1.41%) |
Nov 18, 2019 | 63.65 | 63.76 | 63.33 | 63.47 | 499,191 | -0.03(-0.05%) |
Nov 15, 2019 | 63.37 | 63.80 | 63.12 | 63.50 | 940,762 | +0.30(+0.47%) |
Nov 14, 2019 | 62.68 | 63.42 | 62.50 | 63.20 | 636,703 | +0.56(+0.90%) |
Nov 13, 2019 | 62.10 | 62.89 | 61.93 | 62.64 | 724,113 | +0.39(+0.63%) |
Nov 12, 2019 | 63.01 | 63.37 | 62.08 | 62.25 | 989,830 | -0.97(-1.54%) |
Nov 11, 2019 | 63.31 | 63.63 | 62.72 | 63.23 | 902,288 | -0.28(-0.44%) |
Nov 08, 2019 | 63.04 | 63.59 | 62.69 | 63.51 | 872,239 | +0.63(+1.00%) |
Nov 07, 2019 | 62.58 | 62.98 | 62.28 | 62.88 | 1,103,975 | +0.38(+0.61%) |
Nov 06, 2019 | 62.77 | 63.31 | 62.28 | 62.49 | 791,823 | -0.23(-0.36%) |
Nov 05, 2019 | 63.34 | 63.94 | 62.71 | 62.72 | 963,805 | -0.56(-0.89%) |
Nov 04, 2019 | 62.08 | 63.36 | 61.98 | 63.28 | 1,099,646 | +1.18(+1.90%) |
Nov 01, 2019 | 61.83 | 62.18 | 61.36 | 62.10 | 938,866 | +0.37(+0.60%) |
Oct 31, 2019 | 61.96 | 62.50 | 61.04 | 61.73 | 1,271,521 | -0.13(-0.21%) |
Oct 30, 2019 | 59.98 | 62.08 | 59.97 | 61.87 | 1,611,835 | +1.96(+3.27%) |
Oct 29, 2019 | 60.69 | 61.36 | 59.73 | 59.91 | 2,125,017 | -0.83(-1.37%) |
Oct 28, 2019 | 61.00 | 61.27 | 60.72 | 60.74 | 1,089,259 | -0.44(-0.71%) |
Oct 25, 2019 | 62.46 | 63.05 | 61.18 | 61.18 | 1,156,350 | -1.34(-2.15%) |
Oct 24, 2019 | 62.48 | 62.80 | 62.08 | 62.52 | 845,109 | +0.41(+0.67%) |
Oct 23, 2019 | 60.93 | 62.23 | 60.55 | 62.11 | 1,061,535 | +1.33(+2.19%) |
Oct 22, 2019 | 60.21 | 60.95 | 59.61 | 60.78 | 904,402 | +0.75(+1.25%) |
Oct 21, 2019 | 59.49 | 60.04 | 59.36 | 60.03 | 848,950 | +0.63(+1.06%) |
Oct 18, 2019 | 59.78 | 59.90 | 59.10 | 59.40 | 1,269,155 | -0.39(-0.65%) |
Oct 17, 2019 | 59.02 | 60.33 | 58.85 | 59.79 | 1,366,266 | -0.44(-0.72%) |
Oct 16, 2019 | 60.29 | 60.55 | 59.78 | 60.23 | 1,297,034 | -0.15(-0.24%) |
Oct 15, 2019 | 59.19 | 60.41 | 59.16 | 60.38 | 741,405 | +0.97(+1.63%) |
Oct 14, 2019 | 59.23 | 59.50 | 58.89 | 59.41 | 508,205 | +0.14(+0.24%) |
Oct 11, 2019 | 59.05 | 59.64 | 58.76 | 59.27 | 484,803 | +0.72(+1.24%) |
Oct 10, 2019 | 59.06 | 59.19 | 58.31 | 58.54 | 679,740 | -0.47(-0.80%) |
Oct 09, 2019 | 59.16 | 59.50 | 58.89 | 59.02 | 487,909 | +0.18(+0.30%) |
Oct 08, 2019 | 59.00 | 59.39 | 58.68 | 58.84 | 1,173,072 | -0.46(-0.77%) |
Oct 07, 2019 | 59.05 | 59.84 | 58.88 | 59.30 | 643,461 | -0.13(-0.21%) |
Oct 04, 2019 | 59.11 | 59.59 | 58.80 | 59.42 | 952,137 | +0.36(+0.61%) |
Oct 03, 2019 | 58.47 | 59.22 | 58.10 | 59.06 | 1,024,977 | +0.80(+1.37%) |
Oct 02, 2019 | 57.97 | 58.47 | 57.64 | 58.26 | 2,008,440 | +0.30(+0.51%) |