Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.65 | 68.80 | 67.91 | 68.15 | 4,648,626 | -0.49(-0.71%) |
Dec 30, 2019 | 69.20 | 69.42 | 68.50 | 68.64 | 3,207,162 | -0.49(-0.71%) |
Dec 27, 2019 | 68.90 | 69.24 | 68.72 | 69.13 | 2,904,611 | +0.22(+0.33%) |
Dec 26, 2019 | 69.08 | 69.29 | 68.49 | 68.91 | 3,182,578 | -0.06(-0.09%) |
Dec 24, 2019 | 68.90 | 69.21 | 68.74 | 68.97 | 1,540,386 | +0.07(+0.10%) |
Dec 23, 2019 | 68.55 | 69.00 | 68.50 | 68.90 | 4,984,445 | +0.60(+0.88%) |
Dec 20, 2019 | 69.59 | 69.75 | 68.24 | 68.30 | 11,711,082 | -0.58(-0.84%) |
Dec 19, 2019 | 68.80 | 69.08 | 68.56 | 68.88 | 6,348,769 | +0.23(+0.34%) |
Dec 18, 2019 | 67.84 | 68.80 | 67.64 | 68.64 | 7,791,706 | +0.74(+1.09%) |
Dec 17, 2019 | 67.82 | 68.19 | 67.34 | 67.91 | 6,879,825 | -0.24(-0.35%) |
Dec 16, 2019 | 67.43 | 68.31 | 67.40 | 68.14 | 7,081,111 | +1.25(+1.87%) |
Dec 13, 2019 | 66.37 | 67.07 | 66.09 | 66.89 | 7,056,386 | +0.49(+0.74%) |
Dec 12, 2019 | 67.03 | 67.16 | 66.37 | 66.40 | 7,726,217 | -0.62(-0.93%) |
Dec 11, 2019 | 66.56 | 67.25 | 66.37 | 67.03 | 4,708,080 | +0.74(+1.12%) |
Dec 10, 2019 | 65.84 | 66.55 | 65.64 | 66.29 | 4,425,364 | +0.24(+0.37%) |
Dec 09, 2019 | 66.18 | 66.31 | 65.92 | 66.04 | 4,171,144 | +0.27(+0.41%) |
Dec 06, 2019 | 65.70 | 66.11 | 65.27 | 65.77 | 4,793,153 | +0.69(+1.06%) |
Dec 05, 2019 | 64.84 | 65.12 | 64.31 | 65.09 | 6,594,095 | +0.22(+0.34%) |
Dec 04, 2019 | 65.15 | 65.61 | 64.69 | 64.86 | 6,396,268 | -0.69(-1.05%) |
Dec 03, 2019 | 65.58 | 65.63 | 64.62 | 65.55 | 6,370,003 | +0.29(+0.45%) |
Dec 02, 2019 | 65.22 | 65.43 | 64.56 | 65.26 | 5,572,138 | -0.26(-0.40%) |
Nov 29, 2019 | 64.97 | 65.69 | 64.97 | 65.52 | 3,705,773 | +0.36(+0.55%) |
Nov 27, 2019 | 65.31 | 65.72 | 64.52 | 65.16 | 5,228,307 | +0.17(+0.26%) |
Nov 26, 2019 | 65.23 | 65.78 | 64.56 | 65.00 | 6,655,806 | -0.08(-0.12%) |
Nov 25, 2019 | 65.18 | 65.39 | 64.43 | 65.08 | 10,145,209 | -0.01(-0.01%) |
Nov 22, 2019 | 66.15 | 66.63 | 65.07 | 65.09 | 6,030,774 | -0.85(-1.29%) |
Nov 21, 2019 | 66.10 | 67.08 | 65.61 | 65.94 | 5,101,771 | -0.02(-0.02%) |
Nov 20, 2019 | 65.75 | 67.63 | 65.71 | 65.95 | 7,176,790 | +0.02(+0.02%) |
Nov 19, 2019 | 66.67 | 66.95 | 65.91 | 65.94 | 6,132,629 | -1.05(-1.57%) |
Nov 18, 2019 | 67.16 | 67.41 | 66.82 | 66.99 | 4,096,819 | +0.00(+0.00%) |
Nov 15, 2019 | 66.28 | 67.00 | 66.04 | 66.99 | 5,837,498 | +0.91(+1.37%) |
Nov 14, 2019 | 66.91 | 66.91 | 66.00 | 66.08 | 3,666,357 | -0.86(-1.29%) |
Nov 13, 2019 | 66.53 | 67.03 | 66.48 | 66.94 | 4,712,130 | +0.21(+0.32%) |
Nov 12, 2019 | 66.14 | 66.76 | 65.96 | 66.73 | 4,646,661 | +0.57(+0.86%) |
Nov 11, 2019 | 65.93 | 66.44 | 65.72 | 66.16 | 3,787,521 | +0.13(+0.20%) |
Nov 08, 2019 | 64.94 | 66.10 | 64.57 | 66.03 | 6,692,618 | +1.04(+1.60%) |
Nov 07, 2019 | 66.26 | 66.29 | 64.92 | 64.98 | 6,604,039 | -1.15(-1.73%) |
Nov 06, 2019 | 66.64 | 66.92 | 66.00 | 66.13 | 5,828,246 | -0.39(-0.59%) |
Nov 05, 2019 | 66.14 | 66.98 | 65.86 | 66.52 | 6,101,249 | +0.60(+0.91%) |
Nov 04, 2019 | 65.33 | 66.35 | 65.12 | 65.92 | 5,435,188 | +0.37(+0.57%) |
Nov 01, 2019 | 64.65 | 65.61 | 64.65 | 65.55 | 5,432,215 | +1.21(+1.88%) |
Oct 31, 2019 | 64.47 | 64.81 | 63.66 | 64.34 | 5,935,483 | +0.18(+0.28%) |
Oct 30, 2019 | 64.80 | 64.87 | 63.56 | 64.16 | 4,612,530 | -0.51(-0.78%) |
Oct 29, 2019 | 64.42 | 65.14 | 64.21 | 64.67 | 4,358,102 | -0.19(-0.29%) |
Oct 28, 2019 | 64.79 | 65.09 | 64.53 | 64.86 | 4,477,586 | +0.09(+0.13%) |
Oct 25, 2019 | 63.88 | 64.88 | 63.64 | 64.77 | 4,369,896 | +0.42(+0.65%) |
Oct 24, 2019 | 64.70 | 64.84 | 64.01 | 64.35 | 4,980,100 | -0.26(-0.40%) |
Oct 23, 2019 | 64.26 | 64.88 | 64.14 | 64.61 | 4,401,270 | +0.48(+0.75%) |
Oct 22, 2019 | 64.42 | 64.76 | 64.13 | 64.13 | 5,627,714 | -0.50(-0.77%) |
Oct 21, 2019 | 63.47 | 64.71 | 63.44 | 64.63 | 5,537,311 | +0.99(+1.55%) |
Oct 18, 2019 | 63.17 | 64.75 | 63.17 | 63.64 | 10,688,495 | +0.55(+0.88%) |
Oct 17, 2019 | 63.44 | 63.54 | 61.55 | 63.09 | 11,104,083 | +0.59(+0.95%) |
Oct 16, 2019 | 61.96 | 63.04 | 61.96 | 62.49 | 9,484,798 | +0.62(+1.00%) |
Oct 15, 2019 | 61.67 | 61.90 | 61.32 | 61.88 | 5,175,848 | +0.23(+0.37%) |
Oct 14, 2019 | 60.78 | 61.66 | 60.16 | 61.65 | 5,246,919 | +0.06(+0.10%) |
Oct 11, 2019 | 62.00 | 62.12 | 60.95 | 61.59 | 7,962,008 | +0.16(+0.26%) |
Oct 10, 2019 | 61.66 | 61.85 | 60.84 | 61.43 | 4,960,680 | +0.24(+0.39%) |
Oct 09, 2019 | 60.76 | 61.25 | 60.50 | 61.19 | 4,868,744 | +0.85(+1.41%) |
Oct 08, 2019 | 60.61 | 61.14 | 60.08 | 60.34 | 7,367,477 | -0.63(-1.04%) |
Oct 07, 2019 | 61.70 | 61.92 | 60.97 | 60.97 | 6,990,023 | -0.88(-1.42%) |
Oct 04, 2019 | 60.38 | 61.92 | 60.30 | 61.85 | 5,578,532 | +1.41(+2.33%) |
Oct 03, 2019 | 60.28 | 61.03 | 59.89 | 60.44 | 4,564,922 | -0.17(-0.29%) |
Oct 02, 2019 | 61.49 | 61.70 | 60.20 | 60.61 | 8,899,406 | -0.88(-1.43%) |