Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.21 | 68.56 | 67.92 | 68.12 | 1,853,293 | -0.16(-0.24%) |
Dec 30, 2019 | 68.45 | 68.61 | 68.00 | 68.28 | 1,403,789 | -0.06(-0.09%) |
Dec 27, 2019 | 68.66 | 68.67 | 68.18 | 68.34 | 1,111,304 | -0.14(-0.21%) |
Dec 26, 2019 | 68.20 | 68.49 | 67.95 | 68.49 | 982,195 | +0.51(+0.75%) |
Dec 24, 2019 | 68.77 | 68.77 | 67.96 | 67.98 | 548,207 | -0.62(-0.90%) |
Dec 23, 2019 | 68.28 | 68.66 | 68.09 | 68.59 | 1,632,547 | +0.46(+0.68%) |
Dec 20, 2019 | 68.71 | 68.74 | 67.95 | 68.13 | 6,112,454 | +0.16(+0.24%) |
Dec 19, 2019 | 67.94 | 68.14 | 67.64 | 67.97 | 2,493,009 | +0.04(+0.07%) |
Dec 18, 2019 | 68.30 | 68.32 | 67.56 | 67.92 | 2,982,545 | -0.10(-0.14%) |
Dec 17, 2019 | 68.43 | 68.43 | 67.90 | 68.02 | 11,941,827 | -0.01(-0.01%) |
Dec 16, 2019 | 68.40 | 68.75 | 68.03 | 68.03 | 2,548,059 | +0.16(+0.24%) |
Dec 13, 2019 | 68.36 | 69.00 | 67.52 | 67.87 | 3,834,879 | -0.88(-1.29%) |
Dec 12, 2019 | 67.59 | 68.89 | 67.42 | 68.76 | 2,794,799 | +1.11(+1.64%) |
Dec 11, 2019 | 66.90 | 67.68 | 66.59 | 67.65 | 2,504,722 | +1.05(+1.58%) |
Dec 10, 2019 | 66.95 | 67.20 | 66.57 | 66.59 | 4,778,899 | -0.54(-0.81%) |
Dec 09, 2019 | 67.12 | 67.48 | 67.03 | 67.14 | 3,261,187 | +0.06(+0.09%) |
Dec 06, 2019 | 66.91 | 67.17 | 66.67 | 67.08 | 3,456,720 | +0.99(+1.50%) |
Dec 05, 2019 | 66.09 | 66.20 | 65.55 | 66.08 | 3,324,820 | +0.43(+0.65%) |
Dec 04, 2019 | 65.45 | 66.27 | 65.28 | 65.66 | 2,757,889 | +0.80(+1.23%) |
Dec 03, 2019 | 64.91 | 65.08 | 64.23 | 64.86 | 3,104,014 | -0.67(-1.02%) |
Dec 02, 2019 | 66.06 | 66.77 | 65.49 | 65.53 | 2,736,657 | -0.45(-0.68%) |
Nov 29, 2019 | 66.25 | 66.38 | 65.83 | 65.98 | 1,216,647 | -0.52(-0.78%) |
Nov 27, 2019 | 66.49 | 66.58 | 65.99 | 66.50 | 1,684,812 | +0.01(+0.02%) |
Nov 26, 2019 | 66.47 | 66.50 | 66.00 | 66.48 | 2,325,449 | +0.07(+0.10%) |
Nov 25, 2019 | 66.10 | 66.44 | 65.81 | 66.42 | 2,546,405 | +0.62(+0.94%) |
Nov 22, 2019 | 65.83 | 65.88 | 65.41 | 65.80 | 2,715,626 | +0.09(+0.14%) |
Nov 21, 2019 | 65.16 | 65.75 | 64.79 | 65.71 | 2,368,839 | +0.72(+1.11%) |
Nov 20, 2019 | 65.18 | 65.40 | 64.59 | 64.99 | 2,511,520 | -0.47(-0.72%) |
Nov 19, 2019 | 65.73 | 65.73 | 65.07 | 65.46 | 2,388,047 | +0.19(+0.29%) |
Nov 18, 2019 | 65.34 | 65.48 | 64.99 | 65.27 | 1,879,133 | -0.41(-0.63%) |
Nov 15, 2019 | 65.56 | 65.83 | 65.20 | 65.68 | 2,389,075 | +0.71(+1.10%) |
Nov 14, 2019 | 64.62 | 65.43 | 64.56 | 64.97 | 2,240,094 | -0.31(-0.48%) |
Nov 13, 2019 | 65.21 | 65.48 | 65.00 | 65.28 | 3,139,890 | -0.43(-0.66%) |
Nov 12, 2019 | 65.88 | 66.27 | 65.56 | 65.72 | 2,603,824 | +0.23(+0.35%) |
Nov 11, 2019 | 65.02 | 65.56 | 64.92 | 65.48 | 1,886,792 | -0.06(-0.09%) |
Nov 08, 2019 | 65.40 | 65.56 | 65.05 | 65.55 | 2,498,184 | +0.08(+0.12%) |
Nov 07, 2019 | 65.55 | 65.91 | 65.27 | 65.47 | 2,898,942 | +0.17(+0.26%) |
Nov 06, 2019 | 64.88 | 65.87 | 64.65 | 65.30 | 4,543,523 | -0.17(-0.26%) |
Nov 05, 2019 | 63.97 | 65.59 | 63.88 | 65.47 | 7,411,530 | +0.51(+0.78%) |
Nov 04, 2019 | 64.30 | 67.02 | 64.14 | 64.96 | 7,469,370 | +1.27(+1.99%) |
Nov 01, 2019 | 62.65 | 63.69 | 62.51 | 63.69 | 3,265,764 | +1.45(+2.34%) |
Oct 31, 2019 | 62.77 | 63.02 | 61.56 | 62.24 | 3,309,416 | -0.78(-1.24%) |
Oct 30, 2019 | 62.77 | 63.04 | 61.98 | 63.02 | 2,024,889 | +0.15(+0.24%) |
Oct 29, 2019 | 62.59 | 63.19 | 62.55 | 62.87 | 2,746,351 | -0.12(-0.18%) |
Oct 28, 2019 | 63.23 | 63.38 | 62.57 | 62.98 | 2,342,287 | +0.15(+0.24%) |
Oct 25, 2019 | 62.20 | 63.08 | 62.02 | 62.83 | 2,192,618 | +0.83(+1.35%) |
Oct 24, 2019 | 62.77 | 62.81 | 61.61 | 62.00 | 2,018,197 | -0.60(-0.96%) |
Oct 23, 2019 | 62.33 | 62.66 | 62.03 | 62.60 | 2,816,405 | +0.29(+0.47%) |
Oct 22, 2019 | 61.71 | 62.49 | 61.17 | 62.31 | 2,510,467 | +0.71(+1.15%) |
Oct 21, 2019 | 61.27 | 61.88 | 61.16 | 61.60 | 2,646,626 | +0.69(+1.14%) |
Oct 18, 2019 | 60.30 | 61.06 | 60.26 | 60.91 | 4,370,019 | +0.53(+0.88%) |
Oct 17, 2019 | 60.15 | 60.75 | 60.06 | 60.37 | 3,192,849 | +0.65(+1.08%) |
Oct 16, 2019 | 59.82 | 60.41 | 59.69 | 59.73 | 3,136,974 | -0.36(-0.61%) |
Oct 15, 2019 | 59.63 | 60.70 | 59.12 | 60.09 | 5,393,061 | +0.46(+0.77%) |
Oct 14, 2019 | 59.10 | 59.78 | 59.03 | 59.63 | 2,431,114 | +0.15(+0.25%) |
Oct 11, 2019 | 58.78 | 60.36 | 58.53 | 59.48 | 4,213,460 | +1.77(+3.06%) |
Oct 10, 2019 | 56.59 | 58.05 | 56.59 | 57.71 | 3,203,450 | +1.27(+2.25%) |
Oct 09, 2019 | 56.50 | 56.89 | 55.88 | 56.44 | 3,131,360 | +0.41(+0.73%) |
Oct 08, 2019 | 56.57 | 56.79 | 55.98 | 56.04 | 3,091,362 | -1.14(-2.00%) |
Oct 07, 2019 | 57.69 | 58.10 | 57.17 | 57.18 | 2,314,845 | -0.66(-1.14%) |
Oct 04, 2019 | 57.10 | 57.85 | 57.10 | 57.84 | 3,624,869 | +0.70(+1.23%) |
Oct 03, 2019 | 55.98 | 57.16 | 55.72 | 57.14 | 3,755,001 | +0.80(+1.42%) |
Oct 02, 2019 | 57.03 | 57.31 | 55.88 | 56.34 | 4,720,916 | -1.55(-2.68%) |