Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 59.99 | 60.19 | 59.27 | 59.62 | 2,247,228 | -0.74(-1.22%) |
Nov 27, 2019 | 59.44 | 60.47 | 59.08 | 60.36 | 8,626,930 | +0.77(+1.30%) |
Nov 26, 2019 | 59.69 | 60.55 | 59.36 | 59.58 | 6,234,965 | -0.12(-0.20%) |
Nov 25, 2019 | 60.53 | 60.88 | 59.53 | 59.70 | 5,482,997 | -0.58(-0.96%) |
Nov 22, 2019 | 60.28 | 61.31 | 60.04 | 60.28 | 3,887,443 | +0.13(+0.21%) |
Nov 21, 2019 | 59.53 | 60.68 | 59.19 | 60.15 | 4,819,429 | +0.59(+0.98%) |
Nov 20, 2019 | 60.46 | 61.07 | 59.56 | 59.57 | 4,158,537 | -0.88(-1.45%) |
Nov 19, 2019 | 61.49 | 61.80 | 60.32 | 60.44 | 4,022,856 | -0.77(-1.26%) |
Nov 18, 2019 | 61.72 | 62.03 | 61.05 | 61.21 | 4,321,822 | -0.72(-1.17%) |
Nov 15, 2019 | 64.56 | 64.79 | 61.70 | 61.94 | 7,305,295 | -2.16(-3.37%) |
Nov 14, 2019 | 64.00 | 64.47 | 63.73 | 64.10 | 2,961,293 | +0.05(+0.07%) |
Nov 13, 2019 | 65.50 | 65.70 | 64.02 | 64.05 | 3,989,279 | -2.43(-3.65%) |
Nov 12, 2019 | 66.14 | 67.26 | 65.94 | 66.48 | 6,514,966 | +0.38(+0.58%) |
Nov 11, 2019 | 64.33 | 66.30 | 64.14 | 66.09 | 6,396,844 | +0.96(+1.48%) |
Nov 08, 2019 | 65.36 | 65.46 | 64.59 | 65.13 | 2,452,899 | -0.44(-0.67%) |
Nov 07, 2019 | 65.06 | 65.61 | 64.76 | 65.57 | 3,257,443 | +1.17(+1.82%) |
Nov 06, 2019 | 65.74 | 66.46 | 64.28 | 64.40 | 4,659,564 | -1.88(-2.83%) |
Nov 05, 2019 | 65.78 | 67.29 | 65.36 | 66.28 | 5,797,828 | +0.99(+1.51%) |
Nov 04, 2019 | 63.74 | 65.55 | 63.74 | 65.29 | 5,214,565 | +1.52(+2.38%) |
Nov 01, 2019 | 60.89 | 63.90 | 60.80 | 63.77 | 4,453,353 | +3.42(+5.66%) |
Oct 31, 2019 | 61.65 | 62.22 | 59.85 | 60.35 | 6,990,276 | +0.29(+0.49%) |
Oct 30, 2019 | 61.39 | 61.42 | 60.06 | 60.06 | 4,955,775 | -1.60(-2.60%) |
Oct 29, 2019 | 61.31 | 62.37 | 60.95 | 61.66 | 3,740,551 | -0.23(-0.37%) |
Oct 28, 2019 | 61.59 | 62.91 | 61.58 | 61.89 | 4,760,438 | +0.68(+1.11%) |
Oct 25, 2019 | 60.73 | 61.97 | 60.20 | 61.21 | 3,061,619 | +0.54(+0.89%) |
Oct 24, 2019 | 61.34 | 62.40 | 59.25 | 60.67 | 4,867,594 | -0.35(-0.57%) |
Oct 23, 2019 | 60.60 | 61.15 | 59.89 | 61.02 | 3,947,044 | +0.71(+1.17%) |
Oct 22, 2019 | 60.38 | 60.53 | 59.11 | 60.32 | 3,361,739 | -0.06(-0.11%) |
Oct 21, 2019 | 60.44 | 60.91 | 60.09 | 60.38 | 2,916,104 | +0.38(+0.63%) |
Oct 18, 2019 | 60.67 | 61.02 | 59.86 | 60.01 | 2,397,422 | -0.64(-1.06%) |
Oct 17, 2019 | 61.25 | 61.75 | 60.60 | 60.65 | 2,465,504 | -0.35(-0.57%) |
Oct 16, 2019 | 60.01 | 62.10 | 59.85 | 60.99 | 4,605,455 | +0.96(+1.60%) |
Oct 15, 2019 | 59.37 | 60.71 | 59.09 | 60.03 | 2,955,412 | +0.70(+1.17%) |
Oct 14, 2019 | 59.29 | 59.86 | 59.08 | 59.34 | 2,459,582 | -0.33(-0.55%) |
Oct 11, 2019 | 58.45 | 60.33 | 58.27 | 59.67 | 5,447,574 | +1.85(+3.20%) |
Oct 10, 2019 | 59.39 | 59.48 | 57.57 | 57.82 | 8,293,722 | -1.53(-2.58%) |
Oct 09, 2019 | 60.18 | 60.31 | 59.13 | 59.35 | 5,233,036 | -0.10(-0.17%) |
Oct 08, 2019 | 60.32 | 60.40 | 59.36 | 59.45 | 5,701,947 | -1.63(-2.67%) |
Oct 07, 2019 | 62.12 | 62.20 | 61.07 | 61.08 | 5,037,528 | -1.33(-2.13%) |
Oct 04, 2019 | 62.40 | 62.82 | 61.95 | 62.40 | 3,705,831 | +0.03(+0.04%) |
Oct 03, 2019 | 61.71 | 62.41 | 60.71 | 62.38 | 2,902,070 | +0.81(+1.31%) |
Oct 02, 2019 | 61.04 | 61.79 | 60.17 | 61.57 | 5,198,828 | -0.65(-1.04%) |
Oct 01, 2019 | 65.68 | 65.79 | 62.18 | 62.22 | 3,719,366 | -3.08(-4.71%) |
Sep 30, 2019 | 64.37 | 65.37 | 64.37 | 65.30 | 3,067,814 | +0.97(+1.51%) |
Sep 27, 2019 | 64.07 | 65.06 | 63.81 | 64.33 | 2,142,969 | +0.14(+0.21%) |
Sep 26, 2019 | 64.91 | 64.91 | 63.80 | 64.19 | 3,311,579 | -0.74(-1.14%) |
Sep 25, 2019 | 64.60 | 65.22 | 64.25 | 64.93 | 3,393,590 | +0.54(+0.84%) |
Sep 24, 2019 | 65.02 | 65.61 | 64.30 | 64.39 | 3,686,773 | -0.55(-0.85%) |
Sep 23, 2019 | 64.58 | 65.69 | 64.56 | 64.94 | 5,088,707 | -0.62(-0.95%) |
Sep 20, 2019 | 64.91 | 65.87 | 64.85 | 65.56 | 5,842,358 | +0.49(+0.76%) |
Sep 19, 2019 | 66.16 | 66.65 | 64.92 | 65.07 | 2,475,683 | -0.85(-1.29%) |
Sep 18, 2019 | 65.05 | 65.94 | 64.59 | 65.92 | 2,527,861 | +0.68(+1.04%) |
Sep 17, 2019 | 65.91 | 66.45 | 64.99 | 65.24 | 7,627,028 | -0.82(-1.23%) |
Sep 16, 2019 | 66.86 | 67.55 | 65.99 | 66.06 | 4,631,566 | -1.28(-1.90%) |
Sep 13, 2019 | 65.55 | 67.55 | 65.49 | 67.34 | 4,184,158 | +2.06(+3.16%) |
Sep 12, 2019 | 65.93 | 66.12 | 64.74 | 65.28 | 3,457,544 | -0.24(-0.36%) |
Sep 11, 2019 | 65.22 | 65.81 | 64.67 | 65.52 | 3,168,421 | +0.14(+0.21%) |
Sep 10, 2019 | 64.91 | 65.89 | 64.68 | 65.38 | 4,417,350 | +0.81(+1.26%) |
Sep 09, 2019 | 63.54 | 64.88 | 63.10 | 64.57 | 3,048,345 | +1.18(+1.86%) |
Sep 06, 2019 | 63.44 | 63.65 | 62.55 | 63.38 | 1,979,049 | +0.26(+0.41%) |
Sep 05, 2019 | 63.40 | 64.19 | 63.09 | 63.13 | 3,678,524 | +0.42(+0.67%) |
Sep 04, 2019 | 63.18 | 63.18 | 62.24 | 62.71 | 2,410,197 | +0.94(+1.53%) |