Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 67.52 | 68.50 | 67.27 | 68.50 | 9,231,961 | +0.49(+0.72%) |
Dec 30, 2019 | 67.95 | 68.50 | 67.70 | 68.01 | 7,843,899 | -0.61(-0.89%) |
Dec 27, 2019 | 68.56 | 68.81 | 68.32 | 68.62 | 4,889,171 | -0.31(-0.45%) |
Dec 26, 2019 | 68.62 | 68.93 | 68.32 | 68.93 | 4,947,380 | +0.25(+0.36%) |
Dec 24, 2019 | 68.13 | 68.75 | 68.07 | 68.68 | 3,383,651 | +0.18(+0.27%) |
Dec 23, 2019 | 67.52 | 68.56 | 67.52 | 68.50 | 7,173,851 | +0.80(+1.18%) |
Dec 20, 2019 | 68.01 | 68.38 | 66.90 | 67.70 | 11,998,850 | +0.00(+0.00%) |
Dec 19, 2019 | 67.33 | 68.38 | 67.27 | 67.70 | 7,388,000 | +0.49(+0.73%) |
Dec 18, 2019 | 67.58 | 68.32 | 66.91 | 67.21 | 12,299,845 | -0.86(-1.26%) |
Dec 17, 2019 | 68.38 | 68.87 | 67.95 | 68.07 | 6,807,590 | -0.43(-0.63%) |
Dec 16, 2019 | 69.17 | 69.66 | 68.25 | 68.50 | 9,052,304 | -1.04(-1.50%) |
Dec 13, 2019 | 70.52 | 71.14 | 69.48 | 69.54 | 8,610,844 | -0.61(-0.87%) |
Dec 12, 2019 | 69.60 | 70.95 | 68.93 | 70.16 | 16,286,413 | +2.88(+4.28%) |
Dec 11, 2019 | 67.27 | 68.01 | 67.15 | 67.27 | 5,981,633 | -0.25(-0.36%) |
Dec 10, 2019 | 67.40 | 67.64 | 66.97 | 67.52 | 4,040,941 | +0.12(+0.18%) |
Dec 09, 2019 | 67.33 | 68.25 | 67.27 | 67.40 | 4,353,181 | -0.67(-0.99%) |
Dec 06, 2019 | 66.84 | 68.13 | 66.54 | 68.07 | 8,252,113 | +1.90(+2.87%) |
Dec 05, 2019 | 66.78 | 67.21 | 65.99 | 66.17 | 7,708,715 | -0.67(-1.01%) |
Dec 04, 2019 | 68.50 | 68.56 | 66.66 | 66.84 | 7,134,012 | -0.55(-0.82%) |
Dec 03, 2019 | 67.46 | 68.13 | 66.29 | 67.40 | 10,759,915 | -1.04(-1.52%) |
Dec 02, 2019 | 69.36 | 70.65 | 68.32 | 68.44 | 11,204,704 | -0.67(-0.98%) |
Nov 29, 2019 | 69.17 | 69.66 | 68.81 | 69.11 | 3,708,010 | -0.12(-0.18%) |
Nov 27, 2019 | 69.85 | 70.34 | 69.05 | 69.24 | 7,420,863 | -0.43(-0.62%) |
Nov 26, 2019 | 71.26 | 71.57 | 69.36 | 69.66 | 10,467,928 | -1.35(-1.90%) |
Nov 25, 2019 | 71.26 | 72.61 | 70.95 | 71.01 | 9,247,564 | +0.18(+0.26%) |
Nov 22, 2019 | 70.46 | 71.87 | 70.46 | 70.83 | 6,275,107 | +0.12(+0.17%) |
Nov 21, 2019 | 69.48 | 71.20 | 69.36 | 70.71 | 6,796,981 | +0.86(+1.23%) |
Nov 20, 2019 | 70.16 | 70.46 | 69.05 | 69.85 | 7,613,610 | -0.67(-0.96%) |
Nov 19, 2019 | 70.09 | 70.83 | 69.05 | 70.52 | 7,636,873 | +0.37(+0.52%) |
Nov 18, 2019 | 69.97 | 70.52 | 69.48 | 70.16 | 8,312,065 | -0.49(-0.69%) |
Nov 15, 2019 | 69.54 | 70.83 | 69.48 | 70.65 | 6,237,047 | +1.41(+2.04%) |
Nov 14, 2019 | 68.56 | 69.60 | 68.56 | 69.24 | 5,020,930 | +0.00(+0.00%) |
Nov 13, 2019 | 69.24 | 69.60 | 68.56 | 69.24 | 8,854,980 | -0.80(-1.14%) |
Nov 12, 2019 | 69.42 | 71.01 | 69.24 | 70.03 | 7,973,677 | +0.43(+0.62%) |
Nov 11, 2019 | 69.91 | 70.52 | 68.93 | 69.60 | 7,431,868 | -1.04(-1.48%) |
Nov 08, 2019 | 68.87 | 70.83 | 68.32 | 70.65 | 10,198,691 | +1.41(+2.04%) |
Nov 07, 2019 | 68.07 | 69.36 | 68.01 | 69.24 | 11,585,543 | +1.66(+2.45%) |
Nov 06, 2019 | 67.03 | 68.07 | 66.17 | 67.58 | 12,716,313 | +0.31(+0.46%) |
Nov 05, 2019 | 66.97 | 67.27 | 65.74 | 67.27 | 11,633,838 | +0.25(+0.37%) |
Nov 04, 2019 | 63.90 | 67.15 | 63.90 | 67.03 | 15,935,458 | +3.37(+5.30%) |
Nov 01, 2019 | 61.82 | 63.69 | 61.69 | 63.65 | 13,380,174 | +2.58(+4.22%) |
Oct 31, 2019 | 61.63 | 62.61 | 60.47 | 61.08 | 14,124,065 | -0.92(-1.48%) |
Oct 30, 2019 | 59.98 | 63.59 | 59.55 | 62.00 | 35,208,396 | +6.38(+11.47%) |
Oct 29, 2019 | 55.25 | 56.05 | 54.76 | 55.62 | 7,455,493 | +0.00(+0.00%) |
Oct 28, 2019 | 55.31 | 55.93 | 55.13 | 55.62 | 5,177,492 | +0.43(+0.78%) |
Oct 25, 2019 | 54.70 | 55.74 | 54.70 | 55.19 | 6,874,834 | +0.31(+0.56%) |
Oct 24, 2019 | 55.93 | 56.11 | 54.46 | 54.89 | 6,036,707 | -1.17(-2.08%) |
Oct 23, 2019 | 55.07 | 56.11 | 54.76 | 56.05 | 7,770,690 | +0.49(+0.88%) |
Oct 22, 2019 | 53.78 | 55.56 | 52.80 | 55.56 | 9,811,603 | +1.66(+3.07%) |
Oct 21, 2019 | 55.13 | 55.93 | 53.72 | 53.90 | 10,402,152 | -1.04(-1.90%) |
Oct 18, 2019 | 55.25 | 55.81 | 54.89 | 54.95 | 6,362,168 | -0.49(-0.88%) |
Oct 17, 2019 | 54.70 | 55.74 | 54.46 | 55.44 | 5,431,362 | +0.86(+1.57%) |
Oct 16, 2019 | 54.33 | 55.62 | 54.21 | 54.58 | 9,482,344 | +0.06(+0.11%) |
Oct 15, 2019 | 53.60 | 54.70 | 52.80 | 54.52 | 6,420,955 | +1.04(+1.95%) |
Oct 14, 2019 | 54.21 | 54.27 | 52.98 | 53.48 | 5,586,784 | -0.49(-0.91%) |
Oct 11, 2019 | 52.68 | 54.70 | 52.62 | 53.97 | 9,186,405 | +2.15(+4.14%) |
Oct 10, 2019 | 51.14 | 52.25 | 50.96 | 51.82 | 5,504,516 | +0.61(+1.20%) |
Oct 09, 2019 | 50.96 | 51.33 | 50.53 | 51.21 | 5,411,967 | +0.43(+0.85%) |
Oct 08, 2019 | 52.00 | 52.13 | 50.72 | 50.78 | 7,466,880 | -1.72(-3.27%) |
Oct 07, 2019 | 52.43 | 53.05 | 52.00 | 52.49 | 5,297,574 | -0.06(-0.12%) |
Oct 04, 2019 | 52.80 | 53.35 | 52.37 | 52.56 | 8,563,930 | -0.86(-1.61%) |
Oct 03, 2019 | 52.13 | 53.41 | 50.59 | 53.41 | 9,613,507 | +1.23(+2.35%) |
Oct 02, 2019 | 52.49 | 52.86 | 51.57 | 52.19 | 7,768,729 | -0.61(-1.16%) |