Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 61.64 | 62.21 | 59.84 | 60.34 | 6,991,911 | +0.29(+0.49%) |
Oct 30, 2019 | 61.37 | 61.40 | 60.05 | 60.05 | 4,956,934 | -1.60(-2.60%) |
Oct 29, 2019 | 61.30 | 62.35 | 60.93 | 61.65 | 3,741,426 | -0.23(-0.37%) |
Oct 28, 2019 | 61.58 | 62.89 | 61.57 | 61.88 | 4,761,552 | +0.68(+1.11%) |
Oct 25, 2019 | 60.71 | 61.96 | 60.18 | 61.20 | 3,062,335 | +0.54(+0.89%) |
Oct 24, 2019 | 61.33 | 62.38 | 59.24 | 60.66 | 4,868,733 | -0.35(-0.57%) |
Oct 23, 2019 | 60.59 | 61.14 | 59.87 | 61.01 | 3,947,968 | +0.70(+1.17%) |
Oct 22, 2019 | 60.37 | 60.51 | 59.09 | 60.30 | 3,362,526 | -0.06(-0.11%) |
Oct 21, 2019 | 60.43 | 60.90 | 60.08 | 60.37 | 2,916,786 | +0.38(+0.63%) |
Oct 18, 2019 | 60.66 | 61.01 | 59.84 | 59.99 | 2,397,983 | -0.64(-1.06%) |
Oct 17, 2019 | 61.24 | 61.74 | 60.59 | 60.63 | 2,466,080 | -0.35(-0.57%) |
Oct 16, 2019 | 59.99 | 62.09 | 59.84 | 60.98 | 4,606,532 | +0.96(+1.60%) |
Oct 15, 2019 | 59.36 | 60.70 | 59.07 | 60.02 | 2,956,103 | +0.70(+1.17%) |
Oct 14, 2019 | 59.28 | 59.84 | 59.07 | 59.32 | 2,460,158 | -0.33(-0.55%) |
Oct 11, 2019 | 58.43 | 60.32 | 58.25 | 59.65 | 5,448,849 | +1.85(+3.20%) |
Oct 10, 2019 | 59.38 | 59.47 | 57.56 | 57.80 | 8,295,662 | -1.53(-2.58%) |
Oct 09, 2019 | 60.17 | 60.29 | 59.11 | 59.33 | 5,234,260 | -0.10(-0.17%) |
Oct 08, 2019 | 60.30 | 60.38 | 59.34 | 59.43 | 5,703,281 | -1.63(-2.67%) |
Oct 07, 2019 | 62.11 | 62.19 | 61.05 | 61.06 | 5,038,707 | -1.33(-2.13%) |
Oct 04, 2019 | 62.38 | 62.80 | 61.94 | 62.39 | 3,706,698 | +0.03(+0.04%) |
Oct 03, 2019 | 61.69 | 62.40 | 60.70 | 62.36 | 2,902,748 | +0.81(+1.31%) |
Oct 02, 2019 | 61.03 | 61.78 | 60.16 | 61.56 | 5,200,044 | -0.65(-1.04%) |
Oct 01, 2019 | 65.67 | 65.78 | 62.17 | 62.21 | 3,720,236 | -3.08(-4.71%) |
Sep 30, 2019 | 64.36 | 65.36 | 64.36 | 65.28 | 3,068,532 | +0.97(+1.51%) |
Sep 27, 2019 | 64.06 | 65.04 | 63.80 | 64.31 | 2,143,471 | +0.14(+0.21%) |
Sep 26, 2019 | 64.90 | 64.90 | 63.78 | 64.17 | 3,312,353 | -0.74(-1.14%) |
Sep 25, 2019 | 64.59 | 65.20 | 64.24 | 64.92 | 3,394,384 | +0.54(+0.84%) |
Sep 24, 2019 | 65.01 | 65.59 | 64.28 | 64.38 | 3,687,636 | -0.55(-0.85%) |
Sep 23, 2019 | 64.57 | 65.68 | 64.54 | 64.93 | 5,089,897 | -0.62(-0.95%) |
Sep 20, 2019 | 64.90 | 65.86 | 64.83 | 65.55 | 5,843,724 | +0.49(+0.76%) |
Sep 19, 2019 | 66.14 | 66.64 | 64.91 | 65.05 | 2,476,262 | -0.85(-1.29%) |
Sep 18, 2019 | 65.04 | 65.92 | 64.58 | 65.91 | 2,528,452 | +0.68(+1.04%) |
Sep 17, 2019 | 65.90 | 66.44 | 64.97 | 65.23 | 7,628,812 | -0.81(-1.23%) |
Sep 16, 2019 | 66.85 | 67.53 | 65.98 | 66.04 | 4,632,650 | -1.28(-1.90%) |
Sep 13, 2019 | 65.54 | 67.53 | 65.47 | 67.32 | 4,185,137 | +2.06(+3.16%) |
Sep 12, 2019 | 65.91 | 66.11 | 64.73 | 65.26 | 3,458,352 | -0.24(-0.36%) |
Sep 11, 2019 | 65.21 | 65.80 | 64.65 | 65.50 | 3,169,162 | +0.14(+0.21%) |
Sep 10, 2019 | 64.90 | 65.88 | 64.67 | 65.37 | 4,418,383 | +0.81(+1.26%) |
Sep 09, 2019 | 63.52 | 64.86 | 63.09 | 64.55 | 3,049,058 | +1.18(+1.86%) |
Sep 06, 2019 | 63.42 | 63.63 | 62.54 | 63.37 | 1,979,512 | +0.26(+0.41%) |
Sep 05, 2019 | 63.39 | 64.17 | 63.08 | 63.11 | 3,679,385 | +0.42(+0.67%) |
Sep 04, 2019 | 63.17 | 63.17 | 62.23 | 62.69 | 2,410,761 | +0.94(+1.53%) |
Sep 03, 2019 | 61.53 | 61.89 | 60.95 | 61.75 | 2,425,230 | -0.44(-0.71%) |
Aug 30, 2019 | 62.04 | 63.51 | 61.63 | 62.19 | 4,235,275 | +1.98(+3.28%) |
Aug 29, 2019 | 59.47 | 60.51 | 59.47 | 60.21 | 3,073,231 | +1.57(+2.67%) |
Aug 28, 2019 | 58.22 | 59.16 | 57.93 | 58.65 | 6,957,157 | +0.09(+0.16%) |
Aug 27, 2019 | 59.09 | 59.95 | 58.37 | 58.55 | 4,862,704 | -0.27(-0.47%) |
Aug 26, 2019 | 60.89 | 61.32 | 58.22 | 58.83 | 6,294,383 | -1.59(-2.64%) |
Aug 23, 2019 | 61.27 | 62.01 | 60.06 | 60.42 | 5,257,582 | -1.53(-2.47%) |
Aug 22, 2019 | 62.55 | 63.09 | 61.42 | 61.95 | 3,378,402 | -0.08(-0.13%) |
Aug 21, 2019 | 61.87 | 62.79 | 61.42 | 62.03 | 2,934,519 | +0.60(+0.98%) |
Aug 20, 2019 | 61.46 | 61.63 | 60.83 | 61.43 | 3,239,864 | -0.30(-0.49%) |
Aug 19, 2019 | 61.17 | 62.01 | 61.17 | 61.73 | 2,982,409 | +1.20(+1.98%) |
Aug 16, 2019 | 60.11 | 61.13 | 59.48 | 60.53 | 3,124,488 | +0.87(+1.46%) |
Aug 15, 2019 | 60.60 | 60.60 | 59.02 | 59.66 | 3,428,596 | -0.56(-0.93%) |
Aug 14, 2019 | 61.43 | 61.94 | 59.94 | 60.22 | 4,708,895 | -2.47(-3.94%) |
Aug 13, 2019 | 62.70 | 64.51 | 61.65 | 62.69 | 3,582,196 | +0.53(+0.85%) |
Aug 12, 2019 | 62.36 | 63.20 | 61.99 | 62.16 | 2,081,109 | -1.04(-1.65%) |
Aug 09, 2019 | 64.30 | 64.68 | 63.09 | 63.20 | 2,984,998 | -1.57(-2.43%) |
Aug 08, 2019 | 64.25 | 65.10 | 63.74 | 64.78 | 4,782,378 | +0.91(+1.42%) |
Aug 07, 2019 | 61.47 | 64.02 | 61.34 | 63.87 | 5,287,623 | +1.14(+1.81%) |
Aug 06, 2019 | 60.88 | 63.40 | 59.99 | 62.74 | 7,860,997 | +2.26(+3.74%) |
Aug 05, 2019 | 62.41 | 62.60 | 60.32 | 60.48 | 5,075,232 | -2.74(-4.33%) |
Aug 02, 2019 | 65.37 | 65.50 | 62.35 | 63.21 | 4,832,886 | -2.42(-3.68%) |
Aug 01, 2019 | 67.01 | 67.34 | 65.03 | 65.63 | 5,816,532 | -0.43(-0.65%) |
Jul 31, 2019 | 67.08 | 67.56 | 65.49 | 66.06 | 3,653,304 | -1.14(-1.69%) |
Jul 30, 2019 | 65.97 | 67.23 | 65.55 | 67.20 | 2,375,812 | +0.56(+0.84%) |
Jul 29, 2019 | 66.45 | 66.93 | 65.94 | 66.64 | 2,574,272 | -0.11(-0.16%) |
Jul 26, 2019 | 66.56 | 66.98 | 65.25 | 66.75 | 2,562,519 | +0.05(+0.08%) |
Jul 25, 2019 | 66.93 | 67.63 | 65.60 | 66.69 | 3,260,709 | -0.98(-1.45%) |
Jul 24, 2019 | 66.39 | 67.80 | 66.31 | 67.68 | 3,001,823 | +0.90(+1.35%) |
Jul 23, 2019 | 65.47 | 67.17 | 65.26 | 66.77 | 2,916,066 | +1.16(+1.76%) |
Jul 22, 2019 | 65.42 | 65.80 | 64.76 | 65.62 | 2,447,123 | +0.36(+0.56%) |
Jul 19, 2019 | 65.34 | 65.84 | 65.21 | 65.25 | 3,704,097 | -0.01(-0.01%) |
Jul 18, 2019 | 64.71 | 65.38 | 64.48 | 65.26 | 2,628,934 | +0.26(+0.39%) |
Jul 17, 2019 | 66.15 | 66.15 | 64.60 | 65.01 | 3,348,395 | -0.93(-1.41%) |
Jul 16, 2019 | 65.64 | 67.21 | 65.46 | 65.94 | 4,562,291 | +0.35(+0.53%) |
Jul 15, 2019 | 65.20 | 65.75 | 64.09 | 65.59 | 2,848,231 | +0.38(+0.59%) |
Jul 12, 2019 | 63.75 | 65.42 | 63.71 | 65.21 | 5,404,290 | +1.84(+2.91%) |
Jul 11, 2019 | 63.43 | 63.64 | 63.05 | 63.36 | 4,078,577 | -0.14(-0.22%) |
Jul 10, 2019 | 64.34 | 64.69 | 63.43 | 63.50 | 4,523,598 | -0.32(-0.50%) |
Jul 09, 2019 | 65.12 | 65.31 | 63.79 | 63.82 | 5,437,988 | -1.92(-2.93%) |
Jul 08, 2019 | 66.94 | 67.08 | 65.34 | 65.74 | 4,059,373 | -1.49(-2.21%) |
Jul 05, 2019 | 66.58 | 67.31 | 66.33 | 67.23 | 3,359,254 | -0.40(-0.59%) |
Jul 03, 2019 | 68.20 | 68.20 | 66.42 | 67.63 | 3,202,847 | -0.60(-0.88%) |
Jul 02, 2019 | 69.15 | 69.26 | 67.88 | 68.23 | 3,850,262 | -0.89(-1.29%) |
Jul 01, 2019 | 68.26 | 70.23 | 68.26 | 69.13 | 4,503,902 | +0.68(+1.00%) |
Jun 28, 2019 | 67.40 | 68.50 | 67.24 | 68.44 | 5,796,954 | +1.13(+1.68%) |
Jun 27, 2019 | 67.57 | 67.82 | 67.14 | 67.31 | 3,268,616 | -0.01(-0.01%) |
Jun 26, 2019 | 67.78 | 67.83 | 66.57 | 67.32 | 3,862,706 | -0.26(-0.39%) |
Jun 25, 2019 | 67.83 | 67.88 | 66.62 | 67.59 | 2,966,718 | -0.52(-0.76%) |
Jun 24, 2019 | 67.92 | 68.94 | 67.26 | 68.11 | 3,227,804 | +0.05(+0.08%) |
Jun 21, 2019 | 68.56 | 69.38 | 68.01 | 68.05 | 5,945,026 | -0.31(-0.45%) |
Jun 20, 2019 | 66.87 | 68.52 | 66.87 | 68.36 | 5,013,734 | +1.83(+2.75%) |
Jun 19, 2019 | 68.07 | 68.11 | 66.06 | 66.53 | 5,173,057 | -1.17(-1.72%) |
Jun 18, 2019 | 68.21 | 68.64 | 67.60 | 67.70 | 5,889,921 | -0.46(-0.67%) |
Jun 17, 2019 | 67.92 | 68.82 | 67.71 | 68.15 | 3,978,183 | -0.30(-0.44%) |
Jun 14, 2019 | 68.17 | 68.70 | 67.62 | 68.45 | 3,742,925 | +0.23(+0.33%) |
Jun 13, 2019 | 66.99 | 68.22 | 66.80 | 68.22 | 3,975,708 | +1.25(+1.86%) |
Jun 12, 2019 | 67.02 | 67.34 | 66.10 | 66.97 | 3,719,462 | -0.25(-0.37%) |
Jun 11, 2019 | 67.74 | 67.86 | 67.04 | 67.22 | 5,338,978 | -0.02(-0.03%) |
Jun 10, 2019 | 68.09 | 68.44 | 67.15 | 67.24 | 5,298,952 | +0.10(+0.15%) |
Jun 07, 2019 | 67.03 | 67.56 | 66.36 | 67.14 | 5,397,928 | +0.89(+1.35%) |
Jun 06, 2019 | 68.19 | 68.19 | 65.05 | 66.25 | 9,977,057 | -2.01(-2.94%) |
Jun 05, 2019 | 67.59 | 68.83 | 66.21 | 68.25 | 7,348,636 | +0.68(+1.01%) |
Jun 04, 2019 | 69.56 | 69.75 | 66.89 | 67.57 | 13,965,397 | -1.81(-2.61%) |