Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 69.23 | 69.23 | 69.09 | 69.10 | 14,494,239 | -0.15(-0.22%) |
Nov 27, 2019 | 69.14 | 69.26 | 69.10 | 69.25 | 14,865,796 | +0.09(+0.13%) |
Nov 26, 2019 | 69.10 | 69.16 | 69.06 | 69.16 | 16,638,828 | +0.08(+0.12%) |
Nov 25, 2019 | 68.91 | 69.10 | 68.91 | 69.08 | 22,397,566 | +0.18(+0.27%) |
Nov 22, 2019 | 68.74 | 68.90 | 68.67 | 68.90 | 26,345,178 | +0.26(+0.38%) |
Nov 21, 2019 | 68.68 | 68.71 | 68.56 | 68.64 | 24,215,026 | +0.02(+0.02%) |
Nov 20, 2019 | 68.72 | 68.81 | 68.61 | 68.62 | 28,780,338 | -0.14(-0.21%) |
Nov 19, 2019 | 68.95 | 68.95 | 68.76 | 68.76 | 25,410,274 | -0.25(-0.36%) |
Nov 18, 2019 | 69.04 | 69.06 | 68.98 | 69.01 | 17,697,894 | -0.09(-0.13%) |
Nov 15, 2019 | 68.96 | 69.10 | 68.95 | 69.10 | 18,051,772 | +0.21(+0.30%) |
Nov 14, 2019 | 68.94 | 68.99 | 68.87 | 68.89 | 18,843,460 | -0.04(-0.06%) |
Nov 13, 2019 | 68.93 | 68.95 | 68.89 | 68.93 | 19,617,598 | -0.07(-0.10%) |
Nov 12, 2019 | 68.95 | 69.06 | 68.93 | 69.00 | 18,481,180 | +0.02(+0.02%) |
Nov 11, 2019 | 68.96 | 69.02 | 68.89 | 68.99 | 9,829,993 | -0.04(-0.06%) |
Nov 08, 2019 | 68.95 | 69.05 | 68.86 | 69.03 | 14,816,347 | +0.06(+0.09%) |
Nov 07, 2019 | 69.10 | 69.13 | 68.95 | 68.96 | 19,260,850 | -0.03(-0.05%) |
Nov 06, 2019 | 69.07 | 69.07 | 68.97 | 68.99 | 11,950,878 | -0.08(-0.11%) |
Nov 05, 2019 | 69.20 | 69.21 | 69.00 | 69.07 | 27,624,146 | -0.07(-0.10%) |
Nov 04, 2019 | 69.13 | 69.18 | 69.10 | 69.14 | 18,818,532 | +0.14(+0.21%) |
Nov 01, 2019 | 68.82 | 69.07 | 68.81 | 69.00 | 30,595,748 | +0.30(+0.43%) |
Oct 31, 2019 | 68.93 | 68.94 | 68.69 | 68.71 | 32,192,542 | -0.24(-0.34%) |
Oct 30, 2019 | 69.07 | 69.08 | 68.86 | 68.94 | 31,523,894 | -0.09(-0.13%) |
Oct 29, 2019 | 69.15 | 69.17 | 69.02 | 69.03 | 13,827,209 | -0.13(-0.18%) |
Oct 28, 2019 | 69.17 | 69.20 | 69.16 | 69.16 | 13,854,738 | -0.01(-0.01%) |
Oct 25, 2019 | 69.09 | 69.19 | 69.09 | 69.17 | 14,731,935 | +0.06(+0.08%) |
Oct 24, 2019 | 69.06 | 69.11 | 68.99 | 69.11 | 18,760,516 | +0.08(+0.11%) |
Oct 23, 2019 | 68.98 | 69.04 | 68.93 | 69.03 | 11,510,476 | +0.06(+0.09%) |
Oct 22, 2019 | 69.00 | 69.00 | 68.92 | 68.97 | 19,557,778 | +0.02(+0.02%) |
Oct 21, 2019 | 68.98 | 68.99 | 68.94 | 68.95 | 12,780,266 | +0.02(+0.03%) |
Oct 18, 2019 | 68.91 | 68.96 | 68.83 | 68.93 | 27,489,538 | +0.02(+0.02%) |
Oct 17, 2019 | 68.86 | 68.94 | 68.86 | 68.91 | 19,196,644 | +0.09(+0.14%) |
Oct 16, 2019 | 68.85 | 68.86 | 68.81 | 68.82 | 16,257,301 | -0.06(-0.08%) |
Oct 15, 2019 | 68.73 | 68.91 | 68.70 | 68.87 | 34,105,220 | +0.15(+0.22%) |
Oct 14, 2019 | 68.67 | 68.75 | 68.61 | 68.72 | 12,695,501 | +0.05(+0.07%) |
Oct 11, 2019 | 68.57 | 68.72 | 68.52 | 68.67 | 23,655,092 | +0.29(+0.42%) |
Oct 10, 2019 | 68.32 | 68.45 | 68.30 | 68.39 | 14,112,772 | +0.09(+0.13%) |
Oct 09, 2019 | 68.31 | 68.37 | 68.26 | 68.30 | 14,363,727 | +0.21(+0.30%) |
Oct 08, 2019 | 68.28 | 68.32 | 68.10 | 68.10 | 19,575,018 | -0.25(-0.37%) |
Oct 07, 2019 | 68.36 | 68.45 | 68.26 | 68.35 | 18,690,086 | -0.06(-0.08%) |
Oct 04, 2019 | 68.28 | 68.41 | 68.23 | 68.41 | 22,955,750 | +0.21(+0.31%) |
Oct 03, 2019 | 68.16 | 68.26 | 67.87 | 68.19 | 38,612,336 | +0.04(+0.06%) |
Oct 02, 2019 | 68.52 | 68.52 | 68.10 | 68.15 | 45,512,936 | -0.40(-0.59%) |
Oct 01, 2019 | 68.73 | 68.75 | 68.50 | 68.56 | 35,357,552 | -0.16(-0.23%) |
Sep 30, 2019 | 68.63 | 68.71 | 68.60 | 68.71 | 28,583,040 | +0.08(+0.11%) |
Sep 27, 2019 | 68.71 | 68.76 | 68.58 | 68.64 | 17,163,332 | -0.08(-0.11%) |
Sep 26, 2019 | 68.76 | 68.79 | 68.61 | 68.71 | 17,827,292 | -0.05(-0.07%) |
Sep 25, 2019 | 68.78 | 68.81 | 68.60 | 68.76 | 19,375,778 | -0.07(-0.10%) |
Sep 24, 2019 | 68.99 | 69.00 | 68.75 | 68.83 | 28,763,068 | -0.09(-0.14%) |
Sep 23, 2019 | 68.90 | 68.98 | 68.89 | 68.93 | 19,897,046 | -0.03(-0.05%) |
Sep 20, 2019 | 68.90 | 68.98 | 68.84 | 68.96 | 30,171,156 | +0.09(+0.13%) |
Sep 19, 2019 | 68.91 | 69.01 | 68.84 | 68.87 | 17,083,500 | -0.08(-0.11%) |
Sep 18, 2019 | 68.94 | 69.01 | 68.73 | 68.95 | 20,305,116 | -0.04(-0.06%) |
Sep 17, 2019 | 68.97 | 69.00 | 68.85 | 68.99 | 18,678,158 | +0.04(+0.06%) |
Sep 16, 2019 | 68.82 | 68.96 | 68.72 | 68.95 | 29,203,612 | +0.24(+0.36%) |
Sep 13, 2019 | 68.71 | 68.82 | 68.67 | 68.71 | 43,648,484 | -0.13(-0.18%) |
Sep 12, 2019 | 68.85 | 68.92 | 68.78 | 68.83 | 29,490,004 | +0.04(+0.06%) |
Sep 11, 2019 | 68.76 | 68.82 | 68.71 | 68.79 | 17,759,144 | -0.01(-0.01%) |
Sep 10, 2019 | 68.77 | 68.82 | 68.66 | 68.80 | 17,830,990 | +0.04(+0.06%) |
Sep 09, 2019 | 68.73 | 68.79 | 68.60 | 68.76 | 22,180,198 | +0.07(+0.10%) |
Sep 06, 2019 | 68.72 | 68.82 | 68.61 | 68.69 | 31,921,044 | +0.06(+0.09%) |
Sep 05, 2019 | 68.42 | 68.68 | 68.41 | 68.63 | 29,740,200 | +0.27(+0.39%) |
Sep 04, 2019 | 68.34 | 68.38 | 68.25 | 68.36 | 17,232,488 | +0.14(+0.21%) |