Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.15 | 68.50 | 67.86 | 68.06 | 1,854,852 | -0.16(-0.24%) |
Dec 30, 2019 | 68.39 | 68.55 | 67.94 | 68.22 | 1,404,969 | -0.06(-0.09%) |
Dec 27, 2019 | 68.60 | 68.61 | 68.13 | 68.29 | 1,112,239 | -0.14(-0.21%) |
Dec 26, 2019 | 68.14 | 68.43 | 67.89 | 68.43 | 983,021 | +0.51(+0.75%) |
Dec 24, 2019 | 68.72 | 68.72 | 67.90 | 67.92 | 548,668 | -0.62(-0.90%) |
Dec 23, 2019 | 68.22 | 68.60 | 68.03 | 68.54 | 1,633,920 | +0.46(+0.68%) |
Dec 20, 2019 | 68.65 | 68.68 | 67.89 | 68.07 | 6,117,595 | +0.16(+0.24%) |
Dec 19, 2019 | 67.89 | 68.08 | 67.58 | 67.91 | 2,495,106 | +0.04(+0.07%) |
Dec 18, 2019 | 68.24 | 68.26 | 67.50 | 67.87 | 2,985,054 | -0.10(-0.14%) |
Dec 17, 2019 | 68.38 | 68.38 | 67.85 | 67.97 | 11,951,871 | -0.01(-0.01%) |
Dec 16, 2019 | 68.34 | 68.69 | 67.97 | 67.97 | 2,550,203 | +0.16(+0.24%) |
Dec 13, 2019 | 68.30 | 68.94 | 67.47 | 67.81 | 3,838,104 | -0.88(-1.29%) |
Dec 12, 2019 | 67.54 | 68.83 | 67.36 | 68.70 | 2,797,149 | +1.11(+1.64%) |
Dec 11, 2019 | 66.84 | 67.63 | 66.54 | 67.59 | 2,506,829 | +1.05(+1.58%) |
Dec 10, 2019 | 66.89 | 67.14 | 66.51 | 66.54 | 4,782,918 | -0.54(-0.81%) |
Dec 09, 2019 | 67.06 | 67.42 | 66.97 | 67.08 | 3,263,930 | +0.06(+0.09%) |
Dec 06, 2019 | 66.85 | 67.12 | 66.61 | 67.02 | 3,459,627 | +0.99(+1.50%) |
Dec 05, 2019 | 66.04 | 66.14 | 65.49 | 66.03 | 3,327,616 | +0.43(+0.65%) |
Dec 04, 2019 | 65.40 | 66.22 | 65.23 | 65.60 | 2,760,208 | +0.79(+1.23%) |
Dec 03, 2019 | 64.86 | 65.03 | 64.17 | 64.81 | 3,106,625 | -0.67(-1.02%) |
Dec 02, 2019 | 66.00 | 66.72 | 65.43 | 65.48 | 2,738,958 | -0.45(-0.68%) |
Nov 29, 2019 | 66.19 | 66.32 | 65.77 | 65.92 | 1,217,670 | -0.52(-0.78%) |
Nov 27, 2019 | 66.43 | 66.52 | 65.93 | 66.44 | 1,686,229 | +0.01(+0.02%) |
Nov 26, 2019 | 66.41 | 66.45 | 65.95 | 66.43 | 2,327,405 | +0.07(+0.10%) |
Nov 25, 2019 | 66.05 | 66.39 | 65.76 | 66.36 | 2,548,547 | +0.62(+0.94%) |
Nov 22, 2019 | 65.77 | 65.82 | 65.36 | 65.74 | 2,717,910 | +0.09(+0.14%) |
Nov 21, 2019 | 65.10 | 65.69 | 64.73 | 65.65 | 2,370,831 | +0.72(+1.11%) |
Nov 20, 2019 | 65.13 | 65.34 | 64.54 | 64.93 | 2,513,632 | -0.47(-0.72%) |
Nov 19, 2019 | 65.67 | 65.67 | 65.02 | 65.40 | 2,390,056 | +0.19(+0.29%) |
Nov 18, 2019 | 65.29 | 65.42 | 64.93 | 65.22 | 1,880,713 | -0.41(-0.63%) |
Nov 15, 2019 | 65.50 | 65.78 | 65.14 | 65.63 | 2,391,084 | +0.71(+1.10%) |
Nov 14, 2019 | 64.57 | 65.38 | 64.50 | 64.91 | 2,241,978 | -0.31(-0.48%) |
Nov 13, 2019 | 65.15 | 65.42 | 64.94 | 65.23 | 3,142,530 | -0.43(-0.66%) |
Nov 12, 2019 | 65.83 | 66.22 | 65.50 | 65.66 | 2,606,014 | +0.23(+0.35%) |
Nov 11, 2019 | 64.97 | 65.50 | 64.86 | 65.43 | 1,888,378 | -0.06(-0.09%) |
Nov 08, 2019 | 65.34 | 65.50 | 65.00 | 65.49 | 2,500,285 | +0.08(+0.12%) |
Nov 07, 2019 | 65.49 | 65.86 | 65.22 | 65.41 | 2,901,380 | +0.17(+0.26%) |
Nov 06, 2019 | 64.83 | 65.82 | 64.60 | 65.24 | 4,547,344 | -0.17(-0.26%) |
Nov 05, 2019 | 63.91 | 65.54 | 63.83 | 65.41 | 7,417,762 | +0.51(+0.78%) |
Nov 04, 2019 | 64.24 | 66.96 | 64.08 | 64.91 | 7,475,651 | +1.27(+1.99%) |
Nov 01, 2019 | 62.59 | 63.64 | 62.46 | 63.64 | 3,268,510 | +1.45(+2.34%) |
Oct 31, 2019 | 62.72 | 62.97 | 61.51 | 62.19 | 3,312,199 | -0.78(-1.24%) |
Oct 30, 2019 | 62.72 | 62.98 | 61.93 | 62.97 | 2,026,592 | +0.15(+0.24%) |
Oct 29, 2019 | 62.54 | 63.14 | 62.50 | 62.81 | 2,748,661 | -0.12(-0.18%) |
Oct 28, 2019 | 63.18 | 63.33 | 62.52 | 62.93 | 2,344,256 | +0.15(+0.24%) |
Oct 25, 2019 | 62.15 | 63.03 | 61.97 | 62.78 | 2,194,461 | +0.83(+1.35%) |
Oct 24, 2019 | 62.72 | 62.76 | 61.56 | 61.95 | 2,019,894 | -0.60(-0.96%) |
Oct 23, 2019 | 62.27 | 62.61 | 61.98 | 62.55 | 2,818,774 | +0.29(+0.47%) |
Oct 22, 2019 | 61.66 | 62.43 | 61.12 | 62.26 | 2,512,578 | +0.71(+1.15%) |
Oct 21, 2019 | 61.22 | 61.83 | 61.11 | 61.55 | 2,648,851 | +0.69(+1.14%) |
Oct 18, 2019 | 60.25 | 61.01 | 60.21 | 60.86 | 4,373,694 | +0.53(+0.88%) |
Oct 17, 2019 | 60.10 | 60.70 | 60.01 | 60.32 | 3,195,534 | +0.65(+1.08%) |
Oct 16, 2019 | 59.77 | 60.36 | 59.64 | 59.68 | 3,139,612 | -0.36(-0.61%) |
Oct 15, 2019 | 59.58 | 60.65 | 59.07 | 60.04 | 5,397,596 | +0.46(+0.77%) |
Oct 14, 2019 | 59.05 | 59.73 | 58.98 | 59.58 | 2,433,158 | +0.15(+0.25%) |
Oct 11, 2019 | 58.73 | 60.31 | 58.48 | 59.43 | 4,217,003 | +1.76(+3.06%) |
Oct 10, 2019 | 56.54 | 58.00 | 56.54 | 57.66 | 3,206,144 | +1.27(+2.25%) |
Oct 09, 2019 | 56.45 | 56.84 | 55.83 | 56.40 | 3,133,993 | +0.41(+0.73%) |
Oct 08, 2019 | 56.52 | 56.74 | 55.94 | 55.99 | 3,093,962 | -1.14(-2.00%) |
Oct 07, 2019 | 57.65 | 58.05 | 57.12 | 57.13 | 2,316,792 | -0.66(-1.14%) |
Oct 04, 2019 | 57.05 | 57.80 | 57.05 | 57.79 | 3,627,918 | +0.70(+1.23%) |
Oct 03, 2019 | 55.94 | 57.11 | 55.67 | 57.09 | 3,758,158 | +0.80(+1.42%) |
Oct 02, 2019 | 56.98 | 57.27 | 55.83 | 56.29 | 4,724,886 | -1.55(-2.68%) |