Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 68.95 | 69.16 | 68.45 | 68.72 | 2,264,677 | +0.02(+0.04%) |
Nov 27, 2019 | 69.02 | 69.21 | 68.64 | 68.69 | 2,595,217 | -0.32(-0.46%) |
Nov 26, 2019 | 68.92 | 69.33 | 68.65 | 69.01 | 4,982,420 | +0.19(+0.28%) |
Nov 25, 2019 | 69.08 | 69.40 | 68.59 | 68.82 | 3,250,637 | -0.01(-0.01%) |
Nov 22, 2019 | 68.79 | 68.92 | 68.09 | 68.83 | 2,883,185 | +0.18(+0.26%) |
Nov 21, 2019 | 68.62 | 68.76 | 68.30 | 68.64 | 3,090,640 | +0.10(+0.14%) |
Nov 20, 2019 | 68.25 | 68.68 | 68.04 | 68.54 | 3,292,681 | +0.40(+0.58%) |
Nov 19, 2019 | 68.07 | 68.36 | 67.58 | 68.15 | 2,882,424 | -0.13(-0.19%) |
Nov 18, 2019 | 68.01 | 68.76 | 67.98 | 68.28 | 4,484,505 | +0.39(+0.57%) |
Nov 15, 2019 | 67.39 | 67.93 | 67.30 | 67.89 | 3,458,879 | +0.45(+0.67%) |
Nov 14, 2019 | 66.87 | 67.64 | 66.84 | 67.44 | 3,987,482 | +0.60(+0.89%) |
Nov 13, 2019 | 66.16 | 67.00 | 66.07 | 66.84 | 2,429,644 | +0.93(+1.40%) |
Nov 12, 2019 | 66.13 | 66.21 | 65.76 | 65.91 | 2,624,574 | +0.08(+0.13%) |
Nov 11, 2019 | 66.21 | 66.34 | 65.75 | 65.83 | 2,795,718 | -0.55(-0.82%) |
Nov 08, 2019 | 66.39 | 66.95 | 66.10 | 66.38 | 4,064,929 | -0.02(-0.04%) |
Nov 07, 2019 | 66.66 | 66.97 | 66.10 | 66.40 | 4,344,813 | -0.52(-0.78%) |
Nov 06, 2019 | 67.27 | 67.34 | 66.82 | 66.92 | 4,818,042 | -0.34(-0.50%) |
Nov 05, 2019 | 68.43 | 68.52 | 67.25 | 67.26 | 4,264,293 | -1.41(-2.05%) |
Nov 04, 2019 | 68.66 | 69.01 | 68.25 | 68.67 | 3,535,993 | -0.18(-0.26%) |
Nov 01, 2019 | 68.83 | 69.23 | 68.27 | 68.85 | 3,833,443 | +0.60(+0.87%) |
Oct 31, 2019 | 67.82 | 68.29 | 67.55 | 68.25 | 2,931,699 | +0.61(+0.90%) |
Oct 30, 2019 | 67.63 | 68.03 | 67.31 | 67.64 | 2,881,453 | +0.06(+0.09%) |
Oct 29, 2019 | 67.06 | 67.66 | 67.03 | 67.58 | 3,077,548 | +0.34(+0.50%) |
Oct 28, 2019 | 67.40 | 67.78 | 67.04 | 67.25 | 2,690,839 | -0.46(-0.68%) |
Oct 25, 2019 | 68.58 | 68.63 | 67.31 | 67.71 | 3,262,708 | -0.69(-1.00%) |
Oct 24, 2019 | 68.39 | 68.73 | 68.25 | 68.40 | 2,747,509 | +0.00(+0.00%) |
Oct 23, 2019 | 68.48 | 68.78 | 67.92 | 68.40 | 3,264,443 | -0.08(-0.12%) |
Oct 22, 2019 | 68.28 | 68.82 | 68.07 | 68.48 | 3,266,931 | +0.33(+0.49%) |
Oct 21, 2019 | 68.02 | 68.19 | 67.68 | 68.15 | 2,542,788 | +0.22(+0.32%) |
Oct 18, 2019 | 67.85 | 68.16 | 67.57 | 67.93 | 3,882,667 | -0.18(-0.27%) |
Oct 17, 2019 | 67.68 | 68.36 | 67.52 | 68.11 | 3,005,452 | +0.48(+0.71%) |
Oct 16, 2019 | 67.21 | 67.71 | 66.99 | 67.63 | 3,132,876 | +0.35(+0.52%) |
Oct 15, 2019 | 67.22 | 67.43 | 66.93 | 67.29 | 2,954,853 | +0.12(+0.17%) |
Oct 14, 2019 | 67.87 | 67.96 | 67.03 | 67.17 | 3,930,783 | -0.55(-0.81%) |
Oct 11, 2019 | 67.78 | 68.29 | 67.26 | 67.72 | 3,735,841 | +0.10(+0.15%) |
Oct 10, 2019 | 67.08 | 67.67 | 66.52 | 67.62 | 3,943,340 | +0.36(+0.54%) |
Oct 09, 2019 | 66.92 | 67.50 | 66.81 | 67.25 | 3,351,807 | +0.51(+0.77%) |
Oct 08, 2019 | 67.02 | 67.16 | 66.52 | 66.74 | 3,332,792 | -0.38(-0.57%) |
Oct 07, 2019 | 67.39 | 67.49 | 66.87 | 67.12 | 3,329,701 | -0.43(-0.64%) |
Oct 04, 2019 | 65.97 | 67.60 | 65.93 | 67.55 | 5,573,707 | +1.72(+2.61%) |
Oct 03, 2019 | 66.15 | 66.18 | 65.28 | 65.83 | 5,679,904 | -0.29(-0.44%) |
Oct 02, 2019 | 66.96 | 67.12 | 65.99 | 66.12 | 4,377,503 | -1.03(-1.54%) |
Oct 01, 2019 | 66.86 | 67.19 | 66.60 | 67.16 | 3,743,799 | +0.15(+0.22%) |
Sep 30, 2019 | 66.96 | 67.30 | 66.75 | 67.01 | 3,280,566 | +0.04(+0.06%) |
Sep 27, 2019 | 66.95 | 66.99 | 66.52 | 66.96 | 3,378,935 | +0.19(+0.28%) |
Sep 26, 2019 | 66.73 | 67.01 | 66.30 | 66.77 | 3,021,482 | +0.31(+0.46%) |
Sep 25, 2019 | 66.84 | 66.88 | 66.01 | 66.47 | 4,437,235 | -0.37(-0.56%) |
Sep 24, 2019 | 66.87 | 67.33 | 66.65 | 66.84 | 5,309,897 | -0.01(-0.01%) |
Sep 23, 2019 | 66.75 | 67.11 | 66.58 | 66.85 | 3,979,830 | +0.01(+0.01%) |
Sep 20, 2019 | 67.17 | 67.17 | 66.42 | 66.84 | 9,909,672 | -0.07(-0.10%) |
Sep 19, 2019 | 66.44 | 67.01 | 66.09 | 66.91 | 3,710,855 | +0.71(+1.07%) |
Sep 18, 2019 | 65.64 | 66.56 | 65.61 | 66.20 | 5,466,260 | +0.85(+1.30%) |
Sep 17, 2019 | 65.23 | 65.67 | 64.93 | 65.34 | 3,983,788 | +0.45(+0.69%) |
Sep 16, 2019 | 64.94 | 65.09 | 64.43 | 64.90 | 3,044,901 | -0.02(-0.04%) |
Sep 13, 2019 | 64.63 | 65.32 | 64.44 | 64.92 | 4,437,558 | -0.02(-0.03%) |
Sep 12, 2019 | 65.14 | 65.39 | 64.43 | 64.94 | 3,705,247 | +0.09(+0.14%) |
Sep 11, 2019 | 63.67 | 64.85 | 63.41 | 64.85 | 5,423,445 | +1.17(+1.84%) |
Sep 10, 2019 | 63.19 | 63.73 | 63.14 | 63.67 | 3,910,508 | +0.28(+0.44%) |
Sep 09, 2019 | 63.14 | 63.57 | 62.88 | 63.39 | 4,654,942 | +0.25(+0.39%) |
Sep 06, 2019 | 64.20 | 64.36 | 63.06 | 63.14 | 4,523,549 | -0.88(-1.37%) |
Sep 05, 2019 | 64.42 | 64.58 | 63.79 | 64.02 | 4,768,917 | -0.66(-1.03%) |
Sep 04, 2019 | 64.64 | 64.80 | 64.25 | 64.68 | 3,326,179 | +0.29(+0.44%) |