Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.33 | 64.59 | 63.85 | 64.29 | 4,027,615 | +0.06(+0.09%) |
Oct 30, 2019 | 63.61 | 64.26 | 63.44 | 64.23 | 1,508,894 | +0.85(+1.35%) |
Oct 29, 2019 | 63.47 | 64.05 | 63.26 | 63.38 | 1,923,812 | -0.02(-0.04%) |
Oct 28, 2019 | 63.16 | 63.46 | 62.86 | 63.40 | 2,941,288 | +0.00(+0.00%) |
Oct 25, 2019 | 63.38 | 63.61 | 62.95 | 63.40 | 2,333,169 | +0.02(+0.04%) |
Oct 24, 2019 | 62.95 | 63.42 | 62.64 | 63.38 | 3,013,407 | +0.43(+0.68%) |
Oct 23, 2019 | 62.71 | 62.98 | 62.38 | 62.95 | 1,315,176 | +0.45(+0.73%) |
Oct 22, 2019 | 62.71 | 63.08 | 62.23 | 62.49 | 1,322,688 | -0.18(-0.29%) |
Oct 21, 2019 | 62.20 | 62.69 | 62.07 | 62.67 | 1,257,640 | +0.38(+0.60%) |
Oct 18, 2019 | 61.62 | 62.38 | 61.50 | 62.30 | 1,558,210 | +0.69(+1.12%) |
Oct 17, 2019 | 61.55 | 61.97 | 61.55 | 61.61 | 1,559,499 | -0.01(-0.01%) |
Oct 16, 2019 | 61.15 | 61.64 | 60.75 | 61.62 | 1,359,187 | +0.41(+0.67%) |
Oct 15, 2019 | 61.18 | 61.26 | 60.57 | 61.21 | 1,503,118 | +0.09(+0.14%) |
Oct 14, 2019 | 61.15 | 61.21 | 60.83 | 61.12 | 1,735,182 | +0.06(+0.10%) |
Oct 11, 2019 | 61.56 | 61.60 | 61.02 | 61.06 | 1,654,266 | -0.66(-1.07%) |
Oct 10, 2019 | 61.61 | 61.91 | 61.20 | 61.72 | 2,101,976 | +0.34(+0.56%) |
Oct 09, 2019 | 61.42 | 61.70 | 61.09 | 61.37 | 1,355,992 | +0.29(+0.47%) |
Oct 08, 2019 | 61.25 | 61.49 | 60.67 | 61.08 | 1,451,185 | +0.08(+0.13%) |
Oct 07, 2019 | 61.13 | 61.39 | 60.90 | 61.00 | 1,543,259 | -0.46(-0.75%) |
Oct 04, 2019 | 61.02 | 61.51 | 60.89 | 61.47 | 1,908,631 | +0.47(+0.77%) |
Oct 03, 2019 | 60.11 | 61.15 | 60.03 | 61.00 | 2,479,276 | +0.85(+1.41%) |
Oct 02, 2019 | 60.17 | 60.48 | 59.73 | 60.15 | 3,058,712 | -0.09(-0.14%) |
Oct 01, 2019 | 60.07 | 60.39 | 59.33 | 60.24 | 1,557,106 | +0.13(+0.21%) |
Sep 30, 2019 | 60.42 | 60.49 | 59.95 | 60.11 | 1,850,351 | -0.17(-0.29%) |
Sep 27, 2019 | 60.42 | 60.58 | 59.79 | 60.29 | 1,475,809 | -0.12(-0.19%) |
Sep 26, 2019 | 59.71 | 60.55 | 59.60 | 60.40 | 1,571,562 | +0.90(+1.51%) |
Sep 25, 2019 | 59.50 | 59.94 | 59.18 | 59.50 | 2,107,641 | +0.02(+0.04%) |
Sep 24, 2019 | 59.54 | 59.78 | 58.91 | 59.48 | 2,973,781 | +0.05(+0.08%) |
Sep 23, 2019 | 59.32 | 59.81 | 59.32 | 59.43 | 1,659,788 | +0.12(+0.20%) |
Sep 20, 2019 | 59.28 | 59.59 | 58.94 | 59.32 | 4,370,622 | +0.21(+0.36%) |
Sep 19, 2019 | 59.09 | 59.42 | 58.97 | 59.10 | 1,667,662 | +0.20(+0.33%) |
Sep 18, 2019 | 59.46 | 59.53 | 58.45 | 58.91 | 1,676,386 | -0.31(-0.53%) |
Sep 17, 2019 | 58.15 | 59.24 | 58.14 | 59.22 | 2,324,340 | +1.41(+2.43%) |
Sep 16, 2019 | 56.85 | 57.84 | 56.85 | 57.82 | 1,709,867 | +1.05(+1.84%) |
Sep 13, 2019 | 57.82 | 58.42 | 56.58 | 56.77 | 2,449,959 | -1.45(-2.50%) |
Sep 12, 2019 | 58.12 | 58.56 | 57.76 | 58.22 | 2,032,633 | +0.68(+1.18%) |
Sep 11, 2019 | 57.41 | 57.96 | 57.02 | 57.54 | 2,772,609 | -0.06(-0.11%) |
Sep 10, 2019 | 58.44 | 58.65 | 57.14 | 57.60 | 2,628,089 | -1.21(-2.06%) |
Sep 09, 2019 | 59.18 | 59.32 | 58.69 | 58.82 | 1,784,013 | -0.55(-0.92%) |
Sep 06, 2019 | 58.75 | 59.51 | 58.68 | 59.36 | 2,145,713 | +0.74(+1.27%) |
Sep 05, 2019 | 59.25 | 59.36 | 58.53 | 58.62 | 2,908,629 | -1.16(-1.95%) |
Sep 04, 2019 | 59.28 | 59.97 | 59.16 | 59.78 | 2,638,467 | +0.81(+1.37%) |
Sep 03, 2019 | 57.64 | 59.00 | 57.62 | 58.98 | 2,142,182 | +1.29(+2.24%) |
Aug 30, 2019 | 57.74 | 57.87 | 57.44 | 57.69 | 1,071,129 | +0.08(+0.14%) |
Aug 29, 2019 | 57.37 | 57.67 | 57.08 | 57.61 | 1,208,833 | +0.42(+0.74%) |
Aug 28, 2019 | 57.07 | 57.33 | 56.91 | 57.19 | 1,454,305 | +0.20(+0.36%) |
Aug 27, 2019 | 57.31 | 57.79 | 56.98 | 56.98 | 2,966,790 | -0.04(-0.07%) |
Aug 26, 2019 | 56.82 | 57.11 | 56.48 | 57.02 | 1,515,206 | +0.53(+0.94%) |
Aug 23, 2019 | 56.89 | 57.53 | 56.31 | 56.49 | 1,617,149 | -0.44(-0.78%) |
Aug 22, 2019 | 56.49 | 57.09 | 56.39 | 56.94 | 1,132,622 | +0.33(+0.58%) |
Aug 21, 2019 | 56.70 | 56.76 | 56.18 | 56.61 | 951,273 | +0.10(+0.18%) |
Aug 20, 2019 | 57.37 | 57.45 | 56.48 | 56.51 | 1,189,115 | -0.68(-1.19%) |
Aug 19, 2019 | 56.74 | 57.26 | 56.43 | 57.19 | 1,090,294 | +0.45(+0.80%) |
Aug 16, 2019 | 56.41 | 56.91 | 56.27 | 56.73 | 1,680,803 | +0.47(+0.83%) |
Aug 15, 2019 | 55.98 | 56.55 | 55.81 | 56.27 | 1,353,455 | +0.34(+0.61%) |
Aug 14, 2019 | 56.35 | 56.46 | 55.73 | 55.92 | 1,778,116 | -0.40(-0.71%) |
Aug 13, 2019 | 56.73 | 56.91 | 55.94 | 56.32 | 1,478,527 | -0.36(-0.63%) |
Aug 12, 2019 | 56.59 | 56.98 | 56.27 | 56.68 | 1,777,196 | +0.05(+0.08%) |
Aug 09, 2019 | 56.04 | 56.69 | 55.81 | 56.63 | 1,757,163 | +0.54(+0.96%) |
Aug 08, 2019 | 55.49 | 56.25 | 54.94 | 56.10 | 2,288,986 | +0.52(+0.94%) |
Aug 07, 2019 | 54.40 | 56.05 | 54.33 | 55.57 | 3,133,851 | +1.13(+2.08%) |
Aug 06, 2019 | 53.29 | 54.76 | 53.29 | 54.44 | 2,226,324 | +0.71(+1.32%) |
Aug 05, 2019 | 54.65 | 55.08 | 53.20 | 53.73 | 2,615,865 | -0.85(-1.56%) |
Aug 02, 2019 | 54.23 | 54.97 | 53.99 | 54.58 | 2,180,668 | +0.30(+0.55%) |