Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.62 | 69.06 | 68.57 | 68.85 | 1,549,298 | +0.22(+0.31%) |
Dec 30, 2019 | 68.18 | 68.66 | 68.18 | 68.63 | 1,233,931 | +0.23(+0.34%) |
Dec 27, 2019 | 68.08 | 68.43 | 67.77 | 68.40 | 1,851,483 | +0.59(+0.87%) |
Dec 26, 2019 | 67.99 | 68.05 | 67.51 | 67.81 | 713,854 | -0.10(-0.15%) |
Dec 24, 2019 | 67.83 | 68.02 | 67.53 | 67.91 | 531,082 | +0.10(+0.15%) |
Dec 23, 2019 | 68.63 | 68.63 | 67.66 | 67.81 | 1,072,567 | -0.83(-1.21%) |
Dec 20, 2019 | 67.88 | 69.03 | 67.69 | 68.64 | 4,635,736 | +1.00(+1.48%) |
Dec 19, 2019 | 68.19 | 68.56 | 67.62 | 67.64 | 7,292,390 | -0.52(-0.76%) |
Dec 18, 2019 | 67.75 | 68.26 | 67.26 | 68.16 | 2,771,376 | +0.38(+0.56%) |
Dec 17, 2019 | 67.91 | 68.46 | 67.71 | 67.78 | 1,666,553 | -0.13(-0.20%) |
Dec 16, 2019 | 67.28 | 67.95 | 67.15 | 67.92 | 1,679,851 | +0.66(+0.99%) |
Dec 13, 2019 | 66.76 | 67.40 | 66.30 | 67.25 | 1,084,363 | +0.28(+0.41%) |
Dec 12, 2019 | 67.04 | 67.41 | 66.69 | 66.98 | 1,309,381 | -0.22(-0.32%) |
Dec 11, 2019 | 67.24 | 67.40 | 66.67 | 67.19 | 1,657,125 | +0.32(+0.48%) |
Dec 10, 2019 | 66.75 | 67.26 | 66.60 | 66.87 | 1,880,381 | +0.12(+0.18%) |
Dec 09, 2019 | 67.04 | 67.05 | 66.56 | 66.75 | 1,742,442 | -0.21(-0.32%) |
Dec 06, 2019 | 66.71 | 67.28 | 66.54 | 66.96 | 1,481,332 | +0.09(+0.13%) |
Dec 05, 2019 | 66.08 | 66.87 | 66.03 | 66.87 | 1,836,854 | +0.65(+0.98%) |
Dec 04, 2019 | 65.49 | 66.35 | 65.46 | 66.22 | 1,080,499 | +0.49(+0.75%) |
Dec 03, 2019 | 65.85 | 66.06 | 65.59 | 65.73 | 956,382 | +0.12(+0.18%) |
Dec 02, 2019 | 65.95 | 66.27 | 65.61 | 65.62 | 1,537,826 | -0.58(-0.87%) |
Nov 29, 2019 | 66.29 | 66.52 | 66.12 | 66.19 | 789,624 | +0.13(+0.20%) |
Nov 27, 2019 | 66.03 | 66.19 | 65.63 | 66.06 | 1,552,860 | +0.04(+0.07%) |
Nov 26, 2019 | 65.79 | 66.29 | 65.51 | 66.02 | 1,993,506 | -0.04(-0.05%) |
Nov 25, 2019 | 66.74 | 66.78 | 65.89 | 66.05 | 1,607,098 | -0.69(-1.04%) |
Nov 22, 2019 | 66.79 | 67.05 | 66.14 | 66.75 | 1,812,475 | -0.21(-0.32%) |
Nov 21, 2019 | 67.18 | 67.24 | 66.57 | 66.96 | 1,722,048 | -0.25(-0.37%) |
Nov 20, 2019 | 67.19 | 67.55 | 66.55 | 67.21 | 1,933,069 | +0.02(+0.03%) |
Nov 19, 2019 | 67.24 | 67.80 | 66.82 | 67.19 | 1,757,662 | -0.25(-0.37%) |
Nov 18, 2019 | 68.30 | 68.59 | 67.37 | 67.44 | 1,767,712 | -0.79(-1.16%) |
Nov 15, 2019 | 68.12 | 68.42 | 67.91 | 68.23 | 1,907,922 | +0.08(+0.12%) |
Nov 14, 2019 | 67.30 | 68.19 | 67.20 | 68.15 | 2,935,406 | +0.85(+1.26%) |
Nov 13, 2019 | 66.35 | 67.62 | 66.27 | 67.31 | 1,814,017 | +1.23(+1.86%) |
Nov 12, 2019 | 66.12 | 66.52 | 66.02 | 66.08 | 2,114,071 | +0.10(+0.15%) |
Nov 11, 2019 | 65.72 | 66.12 | 65.54 | 65.98 | 1,620,007 | +0.25(+0.38%) |
Nov 08, 2019 | 66.00 | 66.72 | 65.31 | 65.73 | 2,755,039 | -0.73(-1.10%) |
Nov 07, 2019 | 66.94 | 66.94 | 65.67 | 66.46 | 1,660,401 | -0.83(-1.23%) |
Nov 06, 2019 | 66.93 | 67.69 | 66.79 | 67.29 | 1,830,955 | +0.53(+0.80%) |
Nov 05, 2019 | 67.52 | 67.64 | 66.44 | 66.76 | 2,356,250 | -1.01(-1.49%) |
Nov 04, 2019 | 68.78 | 68.78 | 67.43 | 67.76 | 1,796,683 | -1.13(-1.64%) |
Nov 01, 2019 | 69.23 | 69.39 | 68.65 | 68.89 | 1,297,625 | -0.30(-0.44%) |
Oct 31, 2019 | 69.10 | 69.35 | 68.55 | 69.20 | 1,879,303 | +0.11(+0.15%) |
Oct 30, 2019 | 68.33 | 69.21 | 68.18 | 69.09 | 1,243,081 | +0.98(+1.44%) |
Oct 29, 2019 | 67.82 | 68.56 | 67.57 | 68.11 | 1,713,337 | +0.57(+0.84%) |
Oct 28, 2019 | 67.96 | 68.42 | 67.37 | 67.54 | 1,875,742 | -0.67(-0.98%) |
Oct 25, 2019 | 69.09 | 69.17 | 68.21 | 68.21 | 1,591,376 | -0.80(-1.16%) |
Oct 24, 2019 | 68.71 | 69.37 | 68.64 | 69.01 | 1,006,883 | +0.38(+0.56%) |
Oct 23, 2019 | 68.59 | 68.83 | 68.22 | 68.63 | 1,465,569 | +0.01(+0.01%) |
Oct 22, 2019 | 68.21 | 68.80 | 68.17 | 68.62 | 1,770,050 | +0.35(+0.51%) |
Oct 21, 2019 | 68.05 | 68.47 | 67.93 | 68.27 | 1,160,634 | +0.04(+0.05%) |
Oct 18, 2019 | 67.39 | 68.36 | 67.24 | 68.23 | 2,363,371 | +0.73(+1.08%) |
Oct 17, 2019 | 67.47 | 67.78 | 67.04 | 67.50 | 1,645,872 | +0.07(+0.11%) |
Oct 16, 2019 | 67.47 | 67.66 | 67.02 | 67.43 | 1,979,461 | -0.07(-0.11%) |
Oct 15, 2019 | 68.00 | 68.31 | 67.14 | 67.50 | 1,456,891 | -0.44(-0.64%) |
Oct 14, 2019 | 68.74 | 68.75 | 67.70 | 67.94 | 1,165,006 | -0.68(-0.99%) |
Oct 11, 2019 | 68.31 | 69.06 | 67.98 | 68.62 | 1,413,845 | +0.18(+0.26%) |
Oct 10, 2019 | 68.55 | 68.80 | 68.03 | 68.44 | 1,359,400 | -0.44(-0.63%) |
Oct 09, 2019 | 69.15 | 69.27 | 68.48 | 68.88 | 1,949,331 | -0.07(-0.10%) |
Oct 08, 2019 | 70.13 | 70.16 | 68.95 | 68.95 | 1,682,238 | -1.35(-1.93%) |
Oct 07, 2019 | 70.76 | 70.76 | 70.07 | 70.30 | 1,518,155 | -0.53(-0.74%) |
Oct 04, 2019 | 69.97 | 70.86 | 69.72 | 70.83 | 1,291,561 | +0.92(+1.31%) |
Oct 03, 2019 | 70.23 | 70.39 | 69.60 | 69.91 | 1,638,915 | -0.22(-0.32%) |
Oct 02, 2019 | 70.86 | 70.98 | 69.97 | 70.13 | 1,565,021 | -0.81(-1.14%) |