Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.89 | 69.39 | 68.72 | 69.35 | 3,411,176 | +0.62(+0.90%) |
Dec 30, 2019 | 68.47 | 68.73 | 68.34 | 68.73 | 2,203,673 | +0.07(+0.10%) |
Dec 27, 2019 | 68.21 | 68.68 | 68.04 | 68.67 | 2,375,583 | +0.45(+0.66%) |
Dec 26, 2019 | 68.14 | 68.22 | 67.90 | 68.21 | 1,768,816 | +0.08(+0.12%) |
Dec 24, 2019 | 68.24 | 68.24 | 67.60 | 68.13 | 1,227,259 | -0.06(-0.09%) |
Dec 23, 2019 | 68.92 | 69.00 | 67.85 | 68.19 | 4,162,942 | -0.75(-1.08%) |
Dec 20, 2019 | 68.91 | 68.99 | 68.12 | 68.93 | 9,263,496 | +0.44(+0.64%) |
Dec 19, 2019 | 68.29 | 68.64 | 67.84 | 68.50 | 4,713,989 | +0.29(+0.43%) |
Dec 18, 2019 | 68.53 | 68.78 | 67.46 | 68.21 | 5,504,904 | -0.09(-0.13%) |
Dec 17, 2019 | 68.42 | 68.86 | 68.26 | 68.30 | 4,613,662 | -0.07(-0.10%) |
Dec 16, 2019 | 67.87 | 68.36 | 67.55 | 68.36 | 4,498,494 | +0.64(+0.94%) |
Dec 13, 2019 | 67.41 | 68.00 | 67.23 | 67.73 | 4,077,409 | +0.16(+0.24%) |
Dec 12, 2019 | 67.65 | 67.98 | 67.29 | 67.57 | 4,025,370 | -0.18(-0.26%) |
Dec 11, 2019 | 67.39 | 67.82 | 67.25 | 67.75 | 4,126,147 | +0.68(+1.01%) |
Dec 10, 2019 | 66.92 | 67.35 | 66.82 | 67.07 | 3,679,838 | +0.14(+0.21%) |
Dec 09, 2019 | 67.81 | 67.93 | 66.80 | 66.92 | 5,184,773 | -0.90(-1.33%) |
Dec 06, 2019 | 67.78 | 68.24 | 67.73 | 67.83 | 3,911,657 | -0.16(-0.23%) |
Dec 05, 2019 | 67.97 | 68.11 | 67.49 | 67.99 | 4,306,992 | -0.12(-0.18%) |
Dec 04, 2019 | 67.66 | 68.31 | 67.58 | 68.11 | 5,850,322 | +0.26(+0.38%) |
Dec 03, 2019 | 68.08 | 68.38 | 67.49 | 67.85 | 5,861,546 | -0.05(-0.07%) |
Dec 02, 2019 | 68.62 | 68.69 | 67.89 | 67.90 | 4,351,056 | -0.92(-1.34%) |
Nov 29, 2019 | 69.05 | 69.27 | 68.55 | 68.82 | 2,261,328 | +0.02(+0.04%) |
Nov 27, 2019 | 69.13 | 69.31 | 68.74 | 68.79 | 2,591,379 | -0.32(-0.46%) |
Nov 26, 2019 | 69.02 | 69.43 | 68.75 | 69.11 | 4,975,051 | +0.19(+0.28%) |
Nov 25, 2019 | 69.18 | 69.50 | 68.70 | 68.92 | 3,245,830 | -0.01(-0.01%) |
Nov 22, 2019 | 68.89 | 69.02 | 68.19 | 68.93 | 2,878,921 | +0.18(+0.26%) |
Nov 21, 2019 | 68.72 | 68.86 | 68.41 | 68.75 | 3,086,070 | +0.10(+0.14%) |
Nov 20, 2019 | 68.36 | 68.78 | 68.14 | 68.65 | 3,287,811 | +0.40(+0.58%) |
Nov 19, 2019 | 68.17 | 68.46 | 67.69 | 68.25 | 2,878,161 | -0.13(-0.19%) |
Nov 18, 2019 | 68.12 | 68.86 | 68.08 | 68.38 | 4,477,873 | +0.39(+0.57%) |
Nov 15, 2019 | 67.49 | 68.03 | 67.40 | 67.99 | 3,453,763 | +0.46(+0.67%) |
Nov 14, 2019 | 66.97 | 67.74 | 66.94 | 67.54 | 3,981,584 | +0.60(+0.89%) |
Nov 13, 2019 | 66.26 | 67.10 | 66.17 | 66.94 | 2,426,050 | +0.93(+1.40%) |
Nov 12, 2019 | 66.23 | 66.31 | 65.86 | 66.01 | 2,620,692 | +0.08(+0.13%) |
Nov 11, 2019 | 66.31 | 66.43 | 65.85 | 65.93 | 2,791,584 | -0.55(-0.82%) |
Nov 08, 2019 | 66.49 | 67.05 | 66.20 | 66.48 | 4,058,918 | -0.02(-0.04%) |
Nov 07, 2019 | 66.76 | 67.07 | 66.19 | 66.50 | 4,338,388 | -0.52(-0.78%) |
Nov 06, 2019 | 67.37 | 67.44 | 66.92 | 67.02 | 4,810,917 | -0.34(-0.50%) |
Nov 05, 2019 | 68.53 | 68.62 | 67.35 | 67.36 | 4,257,986 | -1.41(-2.05%) |
Nov 04, 2019 | 68.76 | 69.11 | 68.36 | 68.77 | 3,530,763 | -0.18(-0.26%) |
Nov 01, 2019 | 68.94 | 69.33 | 68.37 | 68.95 | 3,827,773 | +0.60(+0.87%) |
Oct 31, 2019 | 67.93 | 68.39 | 67.65 | 68.36 | 2,927,364 | +0.61(+0.90%) |
Oct 30, 2019 | 67.73 | 68.13 | 67.41 | 67.74 | 2,877,192 | +0.06(+0.09%) |
Oct 29, 2019 | 67.16 | 67.76 | 67.13 | 67.69 | 3,072,997 | +0.34(+0.50%) |
Oct 28, 2019 | 67.50 | 67.88 | 67.14 | 67.35 | 2,686,860 | -0.46(-0.68%) |
Oct 25, 2019 | 68.68 | 68.73 | 67.41 | 67.81 | 3,257,882 | -0.69(-1.00%) |
Oct 24, 2019 | 68.49 | 68.83 | 68.36 | 68.50 | 2,743,445 | +0.00(+0.00%) |
Oct 23, 2019 | 68.58 | 68.89 | 68.02 | 68.50 | 3,259,615 | -0.08(-0.12%) |
Oct 22, 2019 | 68.38 | 68.92 | 68.17 | 68.58 | 3,262,099 | +0.33(+0.49%) |
Oct 21, 2019 | 68.12 | 68.29 | 67.78 | 68.25 | 2,539,027 | +0.22(+0.32%) |
Oct 18, 2019 | 67.95 | 68.26 | 67.67 | 68.03 | 3,876,925 | -0.18(-0.27%) |
Oct 17, 2019 | 67.78 | 68.46 | 67.62 | 68.22 | 3,001,007 | +0.48(+0.71%) |
Oct 16, 2019 | 67.31 | 67.81 | 67.09 | 67.73 | 3,128,243 | +0.35(+0.52%) |
Oct 15, 2019 | 67.32 | 67.53 | 67.03 | 67.39 | 2,950,483 | +0.12(+0.17%) |
Oct 14, 2019 | 67.97 | 68.06 | 67.13 | 67.27 | 3,924,970 | -0.55(-0.81%) |
Oct 11, 2019 | 67.88 | 68.39 | 67.36 | 67.82 | 3,730,316 | +0.10(+0.15%) |
Oct 10, 2019 | 67.18 | 67.77 | 66.62 | 67.72 | 3,937,508 | +0.36(+0.54%) |
Oct 09, 2019 | 67.02 | 67.60 | 66.91 | 67.35 | 3,346,850 | +0.51(+0.77%) |
Oct 08, 2019 | 67.12 | 67.25 | 66.62 | 66.84 | 3,327,863 | -0.38(-0.57%) |
Oct 07, 2019 | 67.49 | 67.59 | 66.97 | 67.22 | 3,324,776 | -0.43(-0.64%) |
Oct 04, 2019 | 66.07 | 67.70 | 66.02 | 67.65 | 5,565,464 | +1.72(+2.61%) |
Oct 03, 2019 | 66.25 | 66.28 | 65.37 | 65.93 | 5,671,504 | -0.29(-0.44%) |
Oct 02, 2019 | 67.06 | 67.22 | 66.09 | 66.22 | 4,371,029 | -1.04(-1.54%) |