Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 67.14 | 67.39 | 66.60 | 66.91 | 1,146,233 | -0.56(-0.83%) |
Dec 30, 2019 | 67.86 | 68.00 | 66.75 | 67.47 | 769,506 | -0.37(-0.55%) |
Dec 27, 2019 | 68.53 | 68.59 | 67.71 | 67.84 | 636,660 | -0.48(-0.70%) |
Dec 26, 2019 | 67.67 | 68.43 | 67.50 | 68.32 | 1,694,989 | +0.63(+0.93%) |
Dec 24, 2019 | 67.90 | 67.94 | 67.31 | 67.69 | 380,549 | -0.08(-0.12%) |
Dec 23, 2019 | 68.42 | 68.49 | 67.69 | 67.77 | 1,258,941 | -0.27(-0.40%) |
Dec 20, 2019 | 67.53 | 68.14 | 67.26 | 68.05 | 3,682,989 | +0.78(+1.15%) |
Dec 19, 2019 | 67.20 | 67.49 | 66.77 | 67.27 | 2,606,410 | +0.16(+0.23%) |
Dec 18, 2019 | 67.44 | 67.51 | 66.81 | 67.11 | 1,251,028 | -0.12(-0.18%) |
Dec 17, 2019 | 67.37 | 67.70 | 66.66 | 67.23 | 1,567,392 | +0.20(+0.29%) |
Dec 16, 2019 | 66.45 | 67.82 | 66.14 | 67.04 | 2,060,715 | +1.60(+2.44%) |
Dec 13, 2019 | 65.09 | 66.10 | 64.95 | 65.44 | 1,154,284 | +0.27(+0.42%) |
Dec 12, 2019 | 64.36 | 65.75 | 64.02 | 65.16 | 1,784,651 | +0.83(+1.30%) |
Dec 11, 2019 | 62.79 | 64.39 | 62.70 | 64.33 | 1,362,644 | +1.46(+2.33%) |
Dec 10, 2019 | 62.71 | 63.06 | 62.39 | 62.87 | 1,274,891 | +0.54(+0.87%) |
Dec 09, 2019 | 62.80 | 62.85 | 62.31 | 62.33 | 1,624,373 | -0.41(-0.66%) |
Dec 06, 2019 | 61.16 | 62.79 | 61.16 | 62.74 | 1,626,964 | +1.26(+2.04%) |
Dec 05, 2019 | 61.42 | 62.06 | 61.06 | 61.48 | 1,219,242 | -0.04(-0.06%) |
Dec 04, 2019 | 61.04 | 61.98 | 61.04 | 61.52 | 1,510,599 | +1.04(+1.72%) |
Dec 03, 2019 | 60.02 | 61.03 | 59.87 | 60.48 | 1,639,124 | -0.88(-1.44%) |
Dec 02, 2019 | 61.39 | 61.93 | 60.79 | 61.37 | 1,554,956 | -0.05(-0.08%) |
Nov 29, 2019 | 62.50 | 62.86 | 61.35 | 61.41 | 725,631 | -1.35(-2.16%) |
Nov 27, 2019 | 62.94 | 63.36 | 62.64 | 62.77 | 1,209,318 | +0.30(+0.47%) |
Nov 26, 2019 | 62.30 | 62.82 | 61.91 | 62.47 | 11,034,765 | +0.16(+0.26%) |
Nov 25, 2019 | 61.15 | 62.53 | 61.05 | 62.31 | 1,867,242 | +1.60(+2.63%) |
Nov 22, 2019 | 60.97 | 61.50 | 60.24 | 60.71 | 1,759,191 | +0.18(+0.29%) |
Nov 21, 2019 | 62.28 | 62.28 | 60.18 | 60.53 | 2,289,875 | -2.03(-3.24%) |
Nov 20, 2019 | 62.67 | 63.38 | 62.02 | 62.56 | 2,051,811 | -0.30(-0.48%) |
Nov 19, 2019 | 63.97 | 64.25 | 62.54 | 62.87 | 2,575,525 | -0.93(-1.46%) |
Nov 18, 2019 | 65.21 | 65.39 | 63.71 | 63.80 | 2,308,467 | -1.63(-2.49%) |
Nov 15, 2019 | 64.98 | 65.84 | 64.72 | 65.42 | 2,932,665 | +1.18(+1.83%) |
Nov 14, 2019 | 64.06 | 64.52 | 63.69 | 64.25 | 2,099,721 | -0.09(-0.14%) |
Nov 13, 2019 | 63.36 | 64.47 | 62.80 | 64.34 | 2,586,190 | +0.47(+0.74%) |
Nov 12, 2019 | 63.06 | 64.23 | 63.06 | 63.87 | 3,448,393 | +1.09(+1.73%) |
Nov 11, 2019 | 61.77 | 63.03 | 61.73 | 62.78 | 1,093,551 | +0.55(+0.88%) |
Nov 08, 2019 | 61.32 | 62.29 | 61.17 | 62.23 | 2,164,875 | +0.92(+1.50%) |
Nov 07, 2019 | 62.41 | 62.99 | 61.03 | 61.31 | 1,909,492 | -0.43(-0.70%) |
Nov 06, 2019 | 61.19 | 61.82 | 60.72 | 61.74 | 1,520,555 | +0.41(+0.67%) |
Nov 05, 2019 | 61.98 | 62.19 | 61.27 | 61.33 | 1,423,352 | -0.27(-0.45%) |
Nov 04, 2019 | 61.92 | 62.33 | 61.30 | 61.60 | 1,777,865 | +0.47(+0.77%) |
Nov 01, 2019 | 60.27 | 61.23 | 60.27 | 61.13 | 1,530,578 | +1.15(+1.91%) |
Oct 31, 2019 | 60.95 | 60.97 | 59.33 | 59.98 | 2,230,984 | -1.52(-2.47%) |
Oct 30, 2019 | 62.34 | 62.43 | 61.20 | 61.50 | 1,479,604 | -0.83(-1.34%) |
Oct 29, 2019 | 62.72 | 63.31 | 61.97 | 62.34 | 1,316,867 | -0.43(-0.69%) |
Oct 28, 2019 | 63.05 | 63.73 | 62.55 | 62.77 | 2,172,597 | +0.43(+0.69%) |
Oct 25, 2019 | 61.76 | 62.82 | 61.76 | 62.34 | 2,264,893 | +0.50(+0.81%) |
Oct 24, 2019 | 60.16 | 62.00 | 59.98 | 61.84 | 2,710,304 | +2.36(+3.97%) |
Oct 23, 2019 | 62.27 | 64.12 | 58.83 | 59.48 | 8,792,305 | +1.52(+2.62%) |
Oct 22, 2019 | 58.84 | 59.25 | 57.69 | 57.96 | 3,727,207 | -0.89(-1.52%) |
Oct 21, 2019 | 58.84 | 59.89 | 58.52 | 58.85 | 2,750,166 | +1.11(+1.92%) |
Oct 18, 2019 | 59.12 | 59.12 | 57.42 | 57.74 | 2,986,348 | -1.35(-2.29%) |
Oct 17, 2019 | 59.48 | 60.24 | 58.75 | 59.09 | 2,804,157 | +0.05(+0.08%) |
Oct 16, 2019 | 60.41 | 60.57 | 59.00 | 59.04 | 2,127,652 | -1.40(-2.32%) |
Oct 15, 2019 | 59.57 | 60.84 | 59.57 | 60.45 | 1,824,419 | +1.05(+1.77%) |
Oct 14, 2019 | 59.76 | 60.24 | 59.31 | 59.39 | 1,349,412 | -0.55(-0.92%) |
Oct 11, 2019 | 59.76 | 60.50 | 59.49 | 59.95 | 2,496,975 | +1.27(+2.17%) |
Oct 10, 2019 | 58.91 | 59.49 | 58.34 | 58.67 | 2,323,071 | +0.08(+0.13%) |
Oct 09, 2019 | 57.96 | 59.20 | 57.37 | 58.59 | 2,923,760 | +1.72(+3.03%) |
Oct 08, 2019 | 57.84 | 57.86 | 56.29 | 56.87 | 2,106,062 | -1.30(-2.24%) |
Oct 07, 2019 | 58.49 | 58.89 | 57.88 | 58.17 | 2,053,859 | -0.57(-0.98%) |
Oct 04, 2019 | 57.69 | 58.79 | 57.42 | 58.75 | 2,034,954 | +1.49(+2.61%) |
Oct 03, 2019 | 56.33 | 57.30 | 55.74 | 57.25 | 1,823,129 | +1.07(+1.90%) |
Oct 02, 2019 | 56.42 | 56.85 | 55.82 | 56.18 | 1,916,881 | -0.75(-1.33%) |