Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.47 | 68.82 | 68.18 | 68.38 | 1,846,185 | -0.16(-0.24%) |
Dec 30, 2019 | 68.72 | 68.88 | 68.26 | 68.54 | 1,398,404 | -0.06(-0.09%) |
Dec 27, 2019 | 68.92 | 68.93 | 68.45 | 68.61 | 1,107,042 | -0.14(-0.21%) |
Dec 26, 2019 | 68.46 | 68.75 | 68.21 | 68.75 | 978,427 | +0.51(+0.75%) |
Dec 24, 2019 | 69.04 | 69.04 | 68.22 | 68.24 | 546,105 | -0.62(-0.90%) |
Dec 23, 2019 | 68.54 | 68.92 | 68.35 | 68.86 | 1,626,285 | +0.47(+0.68%) |
Dec 20, 2019 | 68.98 | 69.00 | 68.21 | 68.39 | 6,089,009 | +0.16(+0.24%) |
Dec 19, 2019 | 68.20 | 68.40 | 67.90 | 68.23 | 2,483,447 | +0.04(+0.07%) |
Dec 18, 2019 | 68.56 | 68.58 | 67.82 | 68.19 | 2,971,105 | -0.10(-0.14%) |
Dec 17, 2019 | 68.70 | 68.70 | 68.16 | 68.28 | 11,896,023 | -0.01(-0.01%) |
Dec 16, 2019 | 68.66 | 69.01 | 68.29 | 68.29 | 2,538,286 | +0.16(+0.24%) |
Dec 13, 2019 | 68.63 | 69.26 | 67.78 | 68.13 | 3,820,170 | -0.89(-1.29%) |
Dec 12, 2019 | 67.85 | 69.15 | 67.67 | 69.02 | 2,784,079 | +1.11(+1.64%) |
Dec 11, 2019 | 67.15 | 67.94 | 66.85 | 67.91 | 2,495,115 | +1.06(+1.58%) |
Dec 10, 2019 | 67.21 | 67.46 | 66.82 | 66.85 | 4,760,569 | -0.55(-0.81%) |
Dec 09, 2019 | 67.38 | 67.74 | 67.29 | 67.40 | 3,248,679 | +0.06(+0.09%) |
Dec 06, 2019 | 67.16 | 67.43 | 66.92 | 67.33 | 3,443,461 | +1.00(+1.50%) |
Dec 05, 2019 | 66.35 | 66.46 | 65.80 | 66.34 | 3,312,067 | +0.43(+0.65%) |
Dec 04, 2019 | 65.70 | 66.53 | 65.54 | 65.91 | 2,747,310 | +0.80(+1.23%) |
Dec 03, 2019 | 65.16 | 65.33 | 64.47 | 65.11 | 3,092,108 | -0.67(-1.02%) |
Dec 02, 2019 | 66.31 | 67.03 | 65.74 | 65.78 | 2,726,160 | -0.45(-0.68%) |
Nov 29, 2019 | 66.50 | 66.63 | 66.08 | 66.23 | 1,211,980 | -0.52(-0.78%) |
Nov 27, 2019 | 66.74 | 66.83 | 66.24 | 66.75 | 1,678,350 | +0.01(+0.02%) |
Nov 26, 2019 | 66.72 | 66.76 | 66.26 | 66.74 | 2,316,530 | +0.07(+0.10%) |
Nov 25, 2019 | 66.36 | 66.70 | 66.07 | 66.67 | 2,536,638 | +0.62(+0.94%) |
Nov 22, 2019 | 66.08 | 66.13 | 65.67 | 66.05 | 2,705,210 | +0.09(+0.14%) |
Nov 21, 2019 | 65.41 | 66.00 | 65.04 | 65.96 | 2,359,753 | +0.73(+1.11%) |
Nov 20, 2019 | 65.43 | 65.65 | 64.84 | 65.24 | 2,501,887 | -0.48(-0.72%) |
Nov 19, 2019 | 65.98 | 65.98 | 65.32 | 65.71 | 2,378,888 | +0.19(+0.29%) |
Nov 18, 2019 | 65.59 | 65.73 | 65.24 | 65.52 | 1,871,925 | -0.41(-0.63%) |
Nov 15, 2019 | 65.81 | 66.09 | 65.45 | 65.94 | 2,379,911 | +0.72(+1.10%) |
Nov 14, 2019 | 64.87 | 65.68 | 64.81 | 65.22 | 2,231,502 | -0.31(-0.48%) |
Nov 13, 2019 | 65.46 | 65.73 | 65.25 | 65.53 | 3,127,847 | -0.44(-0.66%) |
Nov 12, 2019 | 66.14 | 66.53 | 65.81 | 65.97 | 2,593,837 | +0.23(+0.35%) |
Nov 11, 2019 | 65.27 | 65.81 | 65.17 | 65.74 | 1,879,555 | -0.06(-0.09%) |
Nov 08, 2019 | 65.65 | 65.81 | 65.30 | 65.80 | 2,488,602 | +0.08(+0.12%) |
Nov 07, 2019 | 65.80 | 66.16 | 65.52 | 65.72 | 2,887,823 | +0.17(+0.26%) |
Nov 06, 2019 | 65.13 | 66.13 | 64.90 | 65.55 | 4,526,096 | -0.17(-0.26%) |
Nov 05, 2019 | 64.21 | 65.84 | 64.12 | 65.72 | 7,383,102 | +0.51(+0.78%) |
Nov 04, 2019 | 64.54 | 67.28 | 64.38 | 65.21 | 7,440,721 | +1.27(+1.99%) |
Nov 01, 2019 | 62.89 | 63.94 | 62.75 | 63.94 | 3,253,238 | +1.46(+2.34%) |
Oct 31, 2019 | 63.01 | 63.26 | 61.80 | 62.48 | 3,296,722 | -0.78(-1.24%) |
Oct 30, 2019 | 63.01 | 63.28 | 62.22 | 63.26 | 2,017,123 | +0.15(+0.24%) |
Oct 29, 2019 | 62.83 | 63.43 | 62.79 | 63.11 | 2,735,818 | -0.12(-0.18%) |
Oct 28, 2019 | 63.47 | 63.63 | 62.82 | 63.23 | 2,333,303 | +0.15(+0.24%) |
Oct 25, 2019 | 62.44 | 63.32 | 62.26 | 63.07 | 2,184,208 | +0.84(+1.35%) |
Oct 24, 2019 | 63.01 | 63.06 | 61.84 | 62.24 | 2,010,456 | -0.61(-0.96%) |
Oct 23, 2019 | 62.57 | 62.90 | 62.27 | 62.84 | 2,805,603 | +0.29(+0.47%) |
Oct 22, 2019 | 61.95 | 62.73 | 61.41 | 62.55 | 2,500,838 | +0.71(+1.15%) |
Oct 21, 2019 | 61.51 | 62.12 | 61.40 | 61.84 | 2,636,474 | +0.69(+1.14%) |
Oct 18, 2019 | 60.54 | 61.29 | 60.49 | 61.14 | 4,353,258 | +0.53(+0.88%) |
Oct 17, 2019 | 60.38 | 60.98 | 60.30 | 60.61 | 3,180,603 | +0.65(+1.08%) |
Oct 16, 2019 | 60.05 | 60.64 | 59.92 | 59.96 | 3,124,942 | -0.37(-0.61%) |
Oct 15, 2019 | 59.86 | 60.94 | 59.35 | 60.32 | 5,372,376 | +0.46(+0.77%) |
Oct 14, 2019 | 59.32 | 60.01 | 59.26 | 59.86 | 2,421,789 | +0.15(+0.25%) |
Oct 11, 2019 | 59.00 | 60.59 | 58.75 | 59.71 | 4,197,299 | +1.77(+3.06%) |
Oct 10, 2019 | 56.80 | 58.27 | 56.80 | 57.93 | 3,191,163 | +1.27(+2.25%) |
Oct 09, 2019 | 56.71 | 57.11 | 56.09 | 56.66 | 3,119,349 | +0.41(+0.73%) |
Oct 08, 2019 | 56.79 | 57.01 | 56.20 | 56.25 | 3,079,505 | -1.15(-2.00%) |
Oct 07, 2019 | 57.92 | 58.33 | 57.39 | 57.40 | 2,305,967 | -0.66(-1.14%) |
Oct 04, 2019 | 57.32 | 58.07 | 57.32 | 58.06 | 3,610,966 | +0.70(+1.23%) |
Oct 03, 2019 | 56.20 | 57.38 | 55.93 | 57.36 | 3,740,598 | +0.80(+1.42%) |
Oct 02, 2019 | 57.25 | 57.53 | 56.09 | 56.55 | 4,702,809 | -1.56(-2.68%) |