Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.16 | 68.51 | 67.87 | 68.07 | 1,854,665 | -0.16(-0.24%) |
Dec 30, 2019 | 68.40 | 68.56 | 67.95 | 68.23 | 1,404,828 | -0.06(-0.09%) |
Dec 27, 2019 | 68.61 | 68.62 | 68.13 | 68.29 | 1,112,127 | -0.14(-0.21%) |
Dec 26, 2019 | 68.15 | 68.44 | 67.90 | 68.44 | 982,922 | +0.51(+0.75%) |
Dec 24, 2019 | 68.72 | 68.72 | 67.91 | 67.93 | 548,613 | -0.62(-0.90%) |
Dec 23, 2019 | 68.23 | 68.61 | 68.03 | 68.54 | 1,633,755 | +0.46(+0.68%) |
Dec 20, 2019 | 68.66 | 68.69 | 67.90 | 68.08 | 6,116,978 | +0.16(+0.24%) |
Dec 19, 2019 | 67.89 | 68.09 | 67.59 | 67.92 | 2,494,854 | +0.04(+0.07%) |
Dec 18, 2019 | 68.25 | 68.27 | 67.51 | 67.87 | 2,984,753 | -0.10(-0.14%) |
Dec 17, 2019 | 68.38 | 68.38 | 67.85 | 67.97 | 11,950,666 | -0.01(-0.01%) |
Dec 16, 2019 | 68.35 | 68.70 | 67.98 | 67.98 | 2,549,945 | +0.16(+0.24%) |
Dec 13, 2019 | 68.31 | 68.95 | 67.47 | 67.82 | 3,837,717 | -0.88(-1.29%) |
Dec 12, 2019 | 67.54 | 68.84 | 67.37 | 68.70 | 2,796,867 | +1.11(+1.64%) |
Dec 11, 2019 | 66.85 | 67.63 | 66.54 | 67.60 | 2,506,576 | +1.05(+1.58%) |
Dec 10, 2019 | 66.90 | 67.15 | 66.52 | 66.54 | 4,782,436 | -0.54(-0.81%) |
Dec 09, 2019 | 67.07 | 67.43 | 66.98 | 67.09 | 3,263,601 | +0.06(+0.09%) |
Dec 06, 2019 | 66.86 | 67.12 | 66.62 | 67.03 | 3,459,278 | +0.99(+1.50%) |
Dec 05, 2019 | 66.04 | 66.15 | 65.50 | 66.04 | 3,327,280 | +0.43(+0.65%) |
Dec 04, 2019 | 65.40 | 66.22 | 65.24 | 65.61 | 2,759,930 | +0.79(+1.23%) |
Dec 03, 2019 | 64.87 | 65.04 | 64.18 | 64.81 | 3,106,311 | -0.67(-1.02%) |
Dec 02, 2019 | 66.01 | 66.72 | 65.44 | 65.48 | 2,738,682 | -0.45(-0.68%) |
Nov 29, 2019 | 66.20 | 66.33 | 65.78 | 65.93 | 1,217,547 | -0.52(-0.78%) |
Nov 27, 2019 | 66.44 | 66.53 | 65.94 | 66.45 | 1,686,059 | +0.01(+0.02%) |
Nov 26, 2019 | 66.42 | 66.46 | 65.96 | 66.44 | 2,327,170 | +0.07(+0.10%) |
Nov 25, 2019 | 66.05 | 66.39 | 65.76 | 66.37 | 2,548,290 | +0.62(+0.94%) |
Nov 22, 2019 | 65.78 | 65.83 | 65.37 | 65.75 | 2,717,636 | +0.09(+0.14%) |
Nov 21, 2019 | 65.11 | 65.70 | 64.74 | 65.66 | 2,370,592 | +0.72(+1.11%) |
Nov 20, 2019 | 65.13 | 65.35 | 64.54 | 64.94 | 2,513,379 | -0.47(-0.72%) |
Nov 19, 2019 | 65.68 | 65.68 | 65.02 | 65.41 | 2,389,815 | +0.19(+0.29%) |
Nov 18, 2019 | 65.29 | 65.43 | 64.94 | 65.22 | 1,880,524 | -0.41(-0.63%) |
Nov 15, 2019 | 65.51 | 65.79 | 65.15 | 65.63 | 2,390,843 | +0.71(+1.10%) |
Nov 14, 2019 | 64.57 | 65.38 | 64.51 | 64.92 | 2,241,752 | -0.31(-0.48%) |
Nov 13, 2019 | 65.16 | 65.43 | 64.95 | 65.23 | 3,142,214 | -0.43(-0.66%) |
Nov 12, 2019 | 65.84 | 66.23 | 65.51 | 65.67 | 2,605,751 | +0.23(+0.35%) |
Nov 11, 2019 | 64.98 | 65.51 | 64.87 | 65.44 | 1,888,188 | -0.06(-0.09%) |
Nov 08, 2019 | 65.35 | 65.51 | 65.00 | 65.50 | 2,500,033 | +0.08(+0.12%) |
Nov 07, 2019 | 65.50 | 65.86 | 65.22 | 65.42 | 2,901,088 | +0.17(+0.26%) |
Nov 06, 2019 | 64.83 | 65.83 | 64.60 | 65.25 | 4,546,886 | -0.17(-0.26%) |
Nov 05, 2019 | 63.92 | 65.54 | 63.83 | 65.42 | 7,417,016 | +0.51(+0.78%) |
Nov 04, 2019 | 64.25 | 66.97 | 64.09 | 64.91 | 7,474,899 | +1.27(+1.99%) |
Nov 01, 2019 | 62.60 | 63.65 | 62.47 | 63.65 | 3,268,181 | +1.45(+2.34%) |
Oct 31, 2019 | 62.72 | 62.97 | 61.52 | 62.19 | 3,311,865 | -0.78(-1.24%) |
Oct 30, 2019 | 62.72 | 62.99 | 61.93 | 62.97 | 2,026,388 | +0.15(+0.24%) |
Oct 29, 2019 | 62.55 | 63.14 | 62.51 | 62.82 | 2,748,384 | -0.12(-0.18%) |
Oct 28, 2019 | 63.18 | 63.34 | 62.53 | 62.94 | 2,344,020 | +0.15(+0.24%) |
Oct 25, 2019 | 62.16 | 63.03 | 61.98 | 62.79 | 2,194,241 | +0.83(+1.35%) |
Oct 24, 2019 | 62.72 | 62.77 | 61.56 | 61.95 | 2,019,690 | -0.60(-0.96%) |
Oct 23, 2019 | 62.28 | 62.62 | 61.99 | 62.55 | 2,818,490 | +0.29(+0.47%) |
Oct 22, 2019 | 61.67 | 62.44 | 61.13 | 62.26 | 2,512,325 | +0.71(+1.15%) |
Oct 21, 2019 | 61.23 | 61.84 | 61.12 | 61.55 | 2,648,585 | +0.69(+1.14%) |
Oct 18, 2019 | 60.26 | 61.01 | 60.21 | 60.86 | 4,373,254 | +0.53(+0.88%) |
Oct 17, 2019 | 60.11 | 60.70 | 60.02 | 60.33 | 3,195,213 | +0.65(+1.08%) |
Oct 16, 2019 | 59.78 | 60.37 | 59.65 | 59.68 | 3,139,296 | -0.36(-0.61%) |
Oct 15, 2019 | 59.58 | 60.66 | 59.08 | 60.05 | 5,397,053 | +0.46(+0.77%) |
Oct 14, 2019 | 59.05 | 59.74 | 58.99 | 59.58 | 2,432,913 | +0.15(+0.25%) |
Oct 11, 2019 | 58.73 | 60.31 | 58.49 | 59.43 | 4,216,579 | +1.76(+3.06%) |
Oct 10, 2019 | 56.54 | 58.01 | 56.54 | 57.67 | 3,205,821 | +1.27(+2.25%) |
Oct 09, 2019 | 56.46 | 56.85 | 55.83 | 56.40 | 3,133,678 | +0.41(+0.73%) |
Oct 08, 2019 | 56.53 | 56.75 | 55.94 | 55.99 | 3,093,650 | -1.14(-2.00%) |
Oct 07, 2019 | 57.65 | 58.06 | 57.13 | 57.14 | 2,316,559 | -0.66(-1.14%) |
Oct 04, 2019 | 57.06 | 57.80 | 57.06 | 57.79 | 3,627,553 | +0.70(+1.23%) |
Oct 03, 2019 | 55.94 | 57.12 | 55.68 | 57.09 | 3,757,780 | +0.80(+1.42%) |
Oct 02, 2019 | 56.99 | 57.27 | 55.83 | 56.30 | 4,724,410 | -1.55(-2.68%) |