Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 69.34 | 69.60 | 68.94 | 69.12 | 2,478,400 | -0.53(-0.76%) |
Nov 27, 2019 | 68.94 | 69.73 | 68.40 | 69.65 | 4,417,800 | +0.74(+1.07%) |
Nov 26, 2019 | 69.13 | 69.44 | 67.93 | 68.91 | 9,981,080 | +0.66(+0.97%) |
Nov 25, 2019 | 68.32 | 69.53 | 68.09 | 68.25 | 9,599,252 | +0.50(+0.74%) |
Nov 22, 2019 | 67.49 | 68.07 | 67.03 | 67.75 | 5,804,100 | +0.33(+0.49%) |
Nov 21, 2019 | 67.17 | 67.67 | 66.28 | 67.42 | 7,862,460 | +0.25(+0.37%) |
Nov 20, 2019 | 66.36 | 67.75 | 66.02 | 67.17 | 9,595,898 | +0.82(+1.24%) |
Nov 19, 2019 | 65.70 | 66.50 | 65.14 | 66.35 | 6,884,172 | +0.61(+0.93%) |
Nov 18, 2019 | 64.50 | 66.38 | 64.23 | 65.74 | 7,409,066 | +1.04(+1.61%) |
Nov 15, 2019 | 63.20 | 64.72 | 63.10 | 64.70 | 7,794,300 | +1.71(+2.71%) |
Nov 14, 2019 | 61.65 | 63.00 | 61.35 | 62.99 | 7,406,794 | +1.48(+2.41%) |
Nov 13, 2019 | 61.30 | 62.14 | 60.85 | 61.51 | 5,577,749 | -0.03(-0.05%) |
Nov 12, 2019 | 63.88 | 63.99 | 60.82 | 61.54 | 11,284,198 | -2.25(-3.53%) |
Nov 11, 2019 | 61.88 | 64.89 | 61.88 | 63.79 | 12,711,109 | +1.34(+2.15%) |
Nov 08, 2019 | 63.18 | 63.45 | 61.33 | 62.45 | 11,649,900 | -1.96(-3.04%) |
Nov 07, 2019 | 61.91 | 66.60 | 60.54 | 64.41 | 25,969,302 | +3.07(+5.00%) |
Nov 06, 2019 | 61.33 | 61.93 | 60.58 | 61.34 | 12,734,034 | +0.28(+0.46%) |
Nov 05, 2019 | 62.50 | 62.55 | 59.91 | 61.06 | 8,537,428 | -1.32(-2.12%) |
Nov 04, 2019 | 63.30 | 63.83 | 62.36 | 62.38 | 6,040,676 | -0.22(-0.35%) |
Nov 01, 2019 | 61.57 | 62.81 | 61.46 | 62.60 | 6,184,800 | +1.17(+1.90%) |
Oct 31, 2019 | 62.00 | 62.65 | 60.90 | 61.43 | 4,414,835 | -0.73(-1.17%) |
Oct 30, 2019 | 62.51 | 62.73 | 61.47 | 62.16 | 4,831,916 | -0.25(-0.40%) |
Oct 29, 2019 | 62.80 | 63.62 | 62.38 | 62.41 | 4,030,330 | -0.39(-0.62%) |
Oct 28, 2019 | 62.82 | 63.43 | 61.91 | 62.80 | 7,168,602 | -0.09(-0.14%) |
Oct 25, 2019 | 61.48 | 63.25 | 61.11 | 62.89 | 5,189,300 | +1.17(+1.90%) |
Oct 24, 2019 | 59.62 | 61.77 | 59.59 | 61.72 | 8,144,130 | +3.36(+5.76%) |
Oct 23, 2019 | 58.90 | 59.69 | 57.62 | 58.36 | 7,748,535 | -0.47(-0.80%) |
Oct 22, 2019 | 61.28 | 61.49 | 58.55 | 58.83 | 7,193,482 | -2.32(-3.79%) |
Oct 21, 2019 | 60.70 | 61.48 | 59.83 | 61.15 | 5,489,049 | +0.70(+1.16%) |
Oct 18, 2019 | 63.17 | 63.44 | 59.78 | 60.45 | 7,909,500 | -2.95(-4.65%) |
Oct 17, 2019 | 63.02 | 64.55 | 63.02 | 63.40 | 5,583,464 | +0.35(+0.56%) |
Oct 16, 2019 | 63.82 | 63.88 | 62.56 | 63.05 | 4,234,819 | -1.24(-1.93%) |
Oct 15, 2019 | 62.22 | 64.49 | 62.22 | 64.29 | 6,246,151 | +2.46(+3.98%) |
Oct 14, 2019 | 61.52 | 62.29 | 61.40 | 61.83 | 3,743,791 | +0.29(+0.47%) |
Oct 11, 2019 | 62.76 | 63.56 | 61.47 | 61.54 | 9,138,300 | -0.49(-0.79%) |
Oct 10, 2019 | 62.25 | 62.63 | 61.56 | 62.03 | 4,488,529 | -0.19(-0.31%) |
Oct 09, 2019 | 61.43 | 62.52 | 61.27 | 62.22 | 4,146,131 | +1.42(+2.34%) |
Oct 08, 2019 | 61.85 | 62.19 | 60.63 | 60.80 | 4,686,141 | -1.45(-2.33%) |
Oct 07, 2019 | 62.24 | 62.85 | 61.69 | 62.25 | 4,167,999 | -0.40(-0.64%) |
Oct 04, 2019 | 62.51 | 62.92 | 61.44 | 62.65 | 5,136,000 | +0.60(+0.97%) |
Oct 03, 2019 | 59.48 | 62.44 | 59.06 | 62.05 | 8,144,755 | +1.97(+3.28%) |
Oct 02, 2019 | 61.23 | 61.23 | 58.86 | 60.08 | 8,904,198 | -1.55(-2.52%) |
Oct 01, 2019 | 62.30 | 62.99 | 61.05 | 61.63 | 7,586,371 | -0.32(-0.52%) |
Sep 30, 2019 | 60.96 | 62.28 | 60.85 | 61.95 | 7,357,248 | +1.20(+1.98%) |
Sep 27, 2019 | 60.98 | 61.65 | 59.93 | 60.75 | 10,700,900 | -0.05(-0.08%) |
Sep 26, 2019 | 60.04 | 61.15 | 59.83 | 60.80 | 16,723,326 | +2.29(+3.91%) |
Sep 25, 2019 | 57.42 | 58.89 | 56.23 | 58.51 | 10,185,146 | +1.01(+1.76%) |
Sep 24, 2019 | 56.85 | 58.75 | 54.41 | 57.50 | 19,629,888 | +0.74(+1.30%) |
Sep 23, 2019 | 57.07 | 57.45 | 56.39 | 56.76 | 8,960,170 | -1.09(-1.88%) |
Sep 20, 2019 | 59.00 | 59.14 | 56.92 | 57.85 | 9,323,800 | -1.18(-2.00%) |
Sep 19, 2019 | 59.96 | 60.18 | 58.41 | 59.03 | 7,159,159 | -0.72(-1.21%) |
Sep 18, 2019 | 59.99 | 60.42 | 58.76 | 59.75 | 8,693,255 | +0.15(+0.25%) |
Sep 17, 2019 | 60.20 | 60.70 | 59.15 | 59.60 | 9,440,631 | +0.35(+0.59%) |
Sep 16, 2019 | 57.34 | 59.63 | 57.24 | 59.25 | 12,391,798 | +0.96(+1.65%) |
Sep 13, 2019 | 57.18 | 58.85 | 55.91 | 58.29 | 11,657,400 | +0.50(+0.87%) |
Sep 12, 2019 | 59.50 | 59.86 | 57.75 | 57.79 | 15,284,420 | -1.41(-2.38%) |
Sep 11, 2019 | 60.85 | 60.85 | 58.91 | 59.20 | 11,526,525 | -1.35(-2.23%) |
Sep 10, 2019 | 60.72 | 62.10 | 59.45 | 60.55 | 9,387,447 | -0.92(-1.50%) |
Sep 09, 2019 | 62.55 | 62.73 | 59.07 | 61.47 | 11,680,580 | -0.53(-0.85%) |
Sep 06, 2019 | 63.50 | 63.85 | 61.89 | 62.00 | 4,744,100 | -1.02(-1.62%) |
Sep 05, 2019 | 61.88 | 63.47 | 61.67 | 63.02 | 8,161,318 | +1.85(+3.02%) |
Sep 04, 2019 | 61.75 | 62.69 | 60.77 | 61.17 | 6,654,329 | +0.04(+0.07%) |