Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.88 | 63.19 | 62.52 | 62.62 | 7,493,227 | -0.50(-0.79%) |
Nov 27, 2019 | 63.22 | 63.47 | 62.94 | 63.12 | 9,108,395 | +0.22(+0.34%) |
Nov 26, 2019 | 63.22 | 63.22 | 62.37 | 62.91 | 13,562,591 | -0.18(-0.29%) |
Nov 25, 2019 | 62.47 | 63.23 | 62.42 | 63.09 | 13,791,892 | +0.68(+1.08%) |
Nov 22, 2019 | 61.77 | 62.46 | 61.67 | 62.42 | 9,489,006 | +0.81(+1.31%) |
Nov 21, 2019 | 61.76 | 62.22 | 61.28 | 61.61 | 10,297,015 | -0.01(-0.01%) |
Nov 20, 2019 | 62.22 | 62.29 | 61.04 | 61.62 | 15,353,839 | -0.76(-1.22%) |
Nov 19, 2019 | 62.50 | 62.72 | 62.08 | 62.37 | 10,910,387 | +0.35(+0.56%) |
Nov 18, 2019 | 61.93 | 62.22 | 61.32 | 62.02 | 10,226,785 | +0.00(+0.00%) |
Nov 15, 2019 | 61.97 | 62.07 | 61.42 | 62.02 | 12,349,166 | +0.47(+0.76%) |
Nov 14, 2019 | 61.37 | 61.70 | 61.13 | 61.56 | 11,331,699 | -0.06(-0.09%) |
Nov 13, 2019 | 61.90 | 62.45 | 61.45 | 61.62 | 16,860,148 | -0.97(-1.55%) |
Nov 12, 2019 | 62.98 | 63.32 | 62.53 | 62.58 | 13,274,726 | -0.44(-0.70%) |
Nov 11, 2019 | 62.90 | 63.42 | 62.72 | 63.02 | 7,221,490 | -0.43(-0.68%) |
Nov 08, 2019 | 62.92 | 63.46 | 62.57 | 63.46 | 9,509,278 | +0.26(+0.41%) |
Nov 07, 2019 | 62.87 | 63.59 | 62.87 | 63.20 | 17,192,914 | +1.16(+1.87%) |
Nov 06, 2019 | 62.04 | 62.57 | 61.67 | 62.04 | 15,147,930 | -0.34(-0.55%) |
Nov 05, 2019 | 62.68 | 63.33 | 62.22 | 62.38 | 17,276,052 | -0.27(-0.43%) |
Nov 04, 2019 | 62.47 | 62.75 | 61.78 | 62.65 | 15,093,632 | +1.09(+1.77%) |
Nov 01, 2019 | 60.23 | 61.68 | 60.11 | 61.56 | 15,516,166 | +2.08(+3.49%) |
Oct 31, 2019 | 59.90 | 60.40 | 59.04 | 59.48 | 20,373,338 | -0.92(-1.52%) |
Oct 30, 2019 | 60.22 | 60.71 | 59.68 | 60.40 | 15,018,286 | -0.10(-0.16%) |
Oct 29, 2019 | 60.54 | 61.08 | 60.19 | 60.50 | 11,586,560 | -0.41(-0.68%) |
Oct 28, 2019 | 61.03 | 61.48 | 60.79 | 60.91 | 15,810,182 | +0.35(+0.57%) |
Oct 25, 2019 | 59.57 | 60.77 | 59.44 | 60.57 | 12,682,077 | +0.72(+1.20%) |
Oct 24, 2019 | 60.05 | 60.31 | 59.48 | 59.85 | 9,019,597 | -0.12(-0.21%) |
Oct 23, 2019 | 59.51 | 59.99 | 59.37 | 59.97 | 12,477,589 | +0.32(+0.54%) |
Oct 22, 2019 | 59.37 | 60.32 | 59.16 | 59.65 | 13,361,508 | +0.21(+0.35%) |
Oct 21, 2019 | 58.37 | 59.51 | 58.37 | 59.44 | 15,836,571 | +1.71(+2.97%) |
Oct 18, 2019 | 57.38 | 58.02 | 57.23 | 57.73 | 12,586,274 | +0.12(+0.20%) |
Oct 17, 2019 | 57.97 | 58.22 | 57.26 | 57.61 | 13,756,647 | +0.08(+0.14%) |
Oct 16, 2019 | 58.62 | 59.15 | 57.46 | 57.53 | 20,969,270 | -1.42(-2.42%) |
Oct 15, 2019 | 58.08 | 59.66 | 56.87 | 58.95 | 26,624,506 | +0.81(+1.40%) |
Oct 14, 2019 | 57.55 | 58.36 | 57.49 | 58.14 | 13,880,368 | +0.12(+0.20%) |
Oct 11, 2019 | 57.93 | 58.71 | 57.93 | 58.02 | 18,035,308 | +1.23(+2.16%) |
Oct 10, 2019 | 56.10 | 57.35 | 55.91 | 56.80 | 11,982,286 | +0.98(+1.76%) |
Oct 09, 2019 | 55.46 | 56.10 | 55.28 | 55.81 | 10,131,058 | +0.85(+1.55%) |
Oct 08, 2019 | 55.48 | 55.61 | 54.66 | 54.96 | 16,324,254 | -1.45(-2.57%) |
Oct 07, 2019 | 56.18 | 56.98 | 56.17 | 56.41 | 9,472,411 | -0.02(-0.04%) |
Oct 04, 2019 | 55.26 | 56.49 | 55.18 | 56.44 | 13,318,626 | +1.22(+2.22%) |
Oct 03, 2019 | 54.70 | 55.24 | 53.63 | 55.21 | 15,352,546 | +0.36(+0.66%) |
Oct 02, 2019 | 56.09 | 56.12 | 54.79 | 54.85 | 18,255,452 | -1.56(-2.77%) |
Oct 01, 2019 | 57.59 | 58.17 | 56.29 | 56.41 | 15,066,031 | -0.77(-1.35%) |
Sep 30, 2019 | 57.74 | 57.86 | 57.12 | 57.18 | 10,483,268 | -0.31(-0.55%) |
Sep 27, 2019 | 57.79 | 58.24 | 57.16 | 57.49 | 13,967,137 | +0.29(+0.51%) |
Sep 26, 2019 | 57.38 | 57.55 | 56.95 | 57.21 | 10,343,323 | -0.22(-0.39%) |
Sep 25, 2019 | 56.21 | 57.69 | 56.18 | 57.43 | 14,815,073 | +1.23(+2.18%) |
Sep 24, 2019 | 57.53 | 57.59 | 55.92 | 56.20 | 20,338,728 | -1.37(-2.37%) |
Sep 23, 2019 | 56.80 | 57.69 | 56.79 | 57.57 | 11,598,204 | +0.17(+0.29%) |
Sep 20, 2019 | 58.07 | 58.39 | 57.39 | 57.40 | 31,522,948 | -0.31(-0.54%) |
Sep 19, 2019 | 57.99 | 58.33 | 57.60 | 57.72 | 12,241,437 | -0.30(-0.51%) |
Sep 18, 2019 | 57.29 | 58.23 | 57.08 | 58.02 | 13,685,143 | +0.50(+0.88%) |
Sep 17, 2019 | 57.76 | 57.76 | 56.84 | 57.51 | 13,218,141 | -0.29(-0.50%) |
Sep 16, 2019 | 57.08 | 58.03 | 57.08 | 57.80 | 14,574,160 | -0.46(-0.80%) |
Sep 13, 2019 | 58.22 | 58.55 | 57.82 | 58.26 | 17,291,600 | +0.90(+1.57%) |
Sep 12, 2019 | 56.38 | 57.99 | 56.23 | 57.36 | 18,758,482 | +0.33(+0.58%) |
Sep 11, 2019 | 56.88 | 57.29 | 56.38 | 57.03 | 14,323,968 | -0.07(-0.12%) |
Sep 10, 2019 | 57.26 | 57.95 | 56.66 | 57.10 | 21,922,490 | +0.16(+0.28%) |
Sep 09, 2019 | 55.26 | 57.36 | 55.20 | 56.94 | 24,394,838 | +2.33(+4.27%) |
Sep 06, 2019 | 54.79 | 55.04 | 54.42 | 54.61 | 12,656,344 | -0.31(-0.56%) |
Sep 05, 2019 | 54.34 | 55.69 | 54.31 | 54.91 | 17,789,266 | +1.71(+3.20%) |
Sep 04, 2019 | 52.98 | 53.37 | 52.84 | 53.21 | 11,707,096 | +0.71(+1.36%) |