Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 65.65 | 65.93 | 65.48 | 65.78 | 2,309,641 | +0.19(+0.28%) |
Dec 30, 2019 | 65.51 | 65.64 | 65.21 | 65.60 | 2,515,321 | +0.08(+0.12%) |
Dec 27, 2019 | 65.46 | 65.60 | 65.24 | 65.52 | 1,685,370 | +0.09(+0.14%) |
Dec 26, 2019 | 65.38 | 65.48 | 65.15 | 65.42 | 1,849,516 | +0.42(+0.64%) |
Dec 24, 2019 | 64.97 | 65.18 | 64.75 | 65.00 | 1,256,791 | +0.04(+0.06%) |
Dec 23, 2019 | 65.58 | 65.58 | 64.81 | 64.97 | 3,435,013 | -0.35(-0.54%) |
Dec 20, 2019 | 66.56 | 66.65 | 65.26 | 65.32 | 10,668,013 | -0.28(-0.43%) |
Dec 19, 2019 | 65.40 | 65.70 | 65.21 | 65.60 | 3,221,282 | +0.17(+0.26%) |
Dec 18, 2019 | 64.79 | 65.52 | 64.48 | 65.43 | 3,951,964 | +0.66(+1.01%) |
Dec 17, 2019 | 65.05 | 65.44 | 64.66 | 64.78 | 2,905,464 | -0.22(-0.35%) |
Dec 16, 2019 | 64.31 | 65.07 | 64.17 | 65.00 | 3,958,636 | +0.80(+1.25%) |
Dec 13, 2019 | 63.24 | 64.32 | 63.16 | 64.20 | 3,729,123 | +0.82(+1.29%) |
Dec 12, 2019 | 64.09 | 64.25 | 63.21 | 63.38 | 6,135,466 | -0.81(-1.26%) |
Dec 11, 2019 | 63.51 | 64.21 | 63.46 | 64.19 | 3,911,065 | +0.56(+0.87%) |
Dec 10, 2019 | 63.08 | 63.83 | 62.96 | 63.64 | 4,797,813 | +0.71(+1.13%) |
Dec 09, 2019 | 62.97 | 63.14 | 62.65 | 62.92 | 4,396,180 | -0.00(-0.01%) |
Dec 06, 2019 | 63.54 | 63.77 | 62.91 | 62.93 | 4,347,669 | -0.67(-1.05%) |
Dec 05, 2019 | 63.55 | 63.66 | 63.31 | 63.60 | 1,940,476 | -0.08(-0.13%) |
Dec 04, 2019 | 63.48 | 63.76 | 63.25 | 63.68 | 3,297,288 | -0.15(-0.23%) |
Dec 03, 2019 | 63.34 | 63.84 | 63.21 | 63.83 | 2,099,739 | +0.65(+1.03%) |
Dec 02, 2019 | 63.16 | 63.43 | 62.42 | 63.18 | 2,422,261 | -0.37(-0.58%) |
Nov 29, 2019 | 63.78 | 64.00 | 63.40 | 63.55 | 1,122,143 | -0.13(-0.20%) |
Nov 27, 2019 | 63.45 | 63.72 | 63.24 | 63.67 | 1,884,144 | +0.29(+0.45%) |
Nov 26, 2019 | 63.51 | 63.66 | 63.08 | 63.38 | 5,280,367 | +0.23(+0.36%) |
Nov 25, 2019 | 63.30 | 63.77 | 63.05 | 63.16 | 2,250,690 | -0.10(-0.16%) |
Nov 22, 2019 | 63.35 | 63.65 | 63.02 | 63.26 | 2,177,543 | -0.09(-0.14%) |
Nov 21, 2019 | 63.74 | 63.87 | 63.16 | 63.34 | 2,115,653 | -0.46(-0.72%) |
Nov 20, 2019 | 63.57 | 64.03 | 63.12 | 63.80 | 1,908,003 | +0.28(+0.44%) |
Nov 19, 2019 | 63.63 | 63.93 | 63.21 | 63.52 | 3,796,002 | -0.18(-0.28%) |
Nov 18, 2019 | 63.27 | 64.15 | 62.97 | 63.70 | 4,201,758 | +0.65(+1.03%) |
Nov 15, 2019 | 62.70 | 63.12 | 62.38 | 63.05 | 3,036,879 | +0.28(+0.45%) |
Nov 14, 2019 | 63.52 | 63.72 | 62.55 | 62.77 | 3,607,161 | -0.60(-0.94%) |
Nov 13, 2019 | 62.65 | 63.53 | 62.44 | 63.37 | 2,943,738 | +0.83(+1.32%) |
Nov 12, 2019 | 61.58 | 62.62 | 61.54 | 62.54 | 5,886,024 | +1.12(+1.83%) |
Nov 11, 2019 | 61.36 | 61.48 | 61.02 | 61.41 | 1,966,836 | +0.09(+0.15%) |
Nov 08, 2019 | 61.13 | 61.64 | 61.06 | 61.32 | 2,051,933 | +0.00(+0.01%) |
Nov 07, 2019 | 61.57 | 61.64 | 60.88 | 61.32 | 3,341,687 | -0.48(-0.78%) |
Nov 06, 2019 | 61.85 | 62.14 | 61.38 | 61.80 | 3,365,080 | -0.06(-0.09%) |
Nov 05, 2019 | 62.65 | 62.69 | 61.70 | 61.85 | 4,923,393 | -1.07(-1.71%) |
Nov 04, 2019 | 63.56 | 63.56 | 62.53 | 62.93 | 3,796,116 | -0.63(-0.98%) |
Nov 01, 2019 | 63.01 | 64.06 | 62.66 | 63.55 | 6,729,154 | +1.20(+1.92%) |
Oct 31, 2019 | 61.30 | 62.38 | 61.07 | 62.36 | 6,647,093 | +1.27(+2.08%) |
Oct 30, 2019 | 60.95 | 61.27 | 60.56 | 61.08 | 6,650,660 | +0.16(+0.25%) |
Oct 29, 2019 | 60.93 | 61.09 | 60.76 | 60.93 | 7,183,018 | +0.01(+0.02%) |
Oct 28, 2019 | 61.66 | 61.79 | 60.80 | 60.91 | 8,975,919 | -1.21(-1.94%) |
Oct 25, 2019 | 64.08 | 64.08 | 61.89 | 62.12 | 7,406,102 | -1.76(-2.76%) |
Oct 24, 2019 | 63.82 | 64.25 | 63.62 | 63.89 | 4,110,914 | +0.03(+0.04%) |
Oct 23, 2019 | 63.54 | 63.86 | 63.20 | 63.86 | 2,286,779 | +0.48(+0.76%) |
Oct 22, 2019 | 63.29 | 63.72 | 63.25 | 63.38 | 2,193,329 | +0.17(+0.27%) |
Oct 21, 2019 | 63.08 | 63.24 | 62.67 | 63.21 | 2,343,551 | +0.11(+0.17%) |
Oct 18, 2019 | 62.56 | 63.40 | 62.41 | 63.10 | 4,636,664 | +0.55(+0.88%) |
Oct 17, 2019 | 62.50 | 62.77 | 62.37 | 62.55 | 2,221,047 | +0.05(+0.08%) |
Oct 16, 2019 | 62.51 | 62.58 | 61.94 | 62.50 | 2,947,810 | -0.06(-0.10%) |
Oct 15, 2019 | 62.81 | 62.92 | 62.26 | 62.57 | 2,471,267 | -0.19(-0.30%) |
Oct 14, 2019 | 63.02 | 63.40 | 62.48 | 62.75 | 2,249,525 | -0.03(-0.04%) |
Oct 11, 2019 | 63.10 | 63.22 | 62.69 | 62.78 | 2,143,707 | -0.40(-0.63%) |
Oct 10, 2019 | 63.17 | 63.45 | 62.75 | 63.18 | 2,399,519 | -0.10(-0.16%) |
Oct 09, 2019 | 63.09 | 63.61 | 62.98 | 63.27 | 1,856,693 | +0.32(+0.50%) |
Oct 08, 2019 | 63.12 | 63.35 | 62.35 | 62.96 | 2,944,132 | -0.22(-0.36%) |
Oct 07, 2019 | 63.40 | 63.46 | 63.00 | 63.18 | 2,377,521 | -0.35(-0.54%) |
Oct 04, 2019 | 62.94 | 63.59 | 62.68 | 63.53 | 2,352,052 | +0.68(+1.08%) |
Oct 03, 2019 | 62.14 | 62.88 | 61.94 | 62.85 | 5,230,107 | +0.83(+1.34%) |
Oct 02, 2019 | 62.74 | 63.03 | 61.84 | 62.02 | 3,878,035 | -1.01(-1.61%) |