Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 59.70 | 59.90 | 58.98 | 59.33 | 2,258,242 | -0.73(-1.22%) |
Nov 27, 2019 | 59.15 | 60.17 | 58.79 | 60.06 | 8,669,211 | +0.77(+1.30%) |
Nov 26, 2019 | 59.40 | 60.25 | 59.07 | 59.29 | 6,265,522 | -0.12(-0.20%) |
Nov 25, 2019 | 60.23 | 60.58 | 59.24 | 59.41 | 5,509,869 | -0.57(-0.96%) |
Nov 22, 2019 | 59.99 | 61.02 | 59.75 | 59.99 | 3,906,495 | +0.13(+0.21%) |
Nov 21, 2019 | 59.24 | 60.39 | 58.90 | 59.86 | 4,843,049 | +0.58(+0.98%) |
Nov 20, 2019 | 60.17 | 60.77 | 59.27 | 59.28 | 4,178,918 | -0.87(-1.45%) |
Nov 19, 2019 | 61.19 | 61.50 | 60.02 | 60.15 | 4,042,572 | -0.77(-1.26%) |
Nov 18, 2019 | 61.42 | 61.73 | 60.75 | 60.92 | 4,343,004 | -0.72(-1.17%) |
Nov 15, 2019 | 64.24 | 64.48 | 61.40 | 61.64 | 7,341,099 | -2.15(-3.37%) |
Nov 14, 2019 | 63.69 | 64.16 | 63.42 | 63.79 | 2,975,806 | +0.05(+0.07%) |
Nov 13, 2019 | 65.18 | 65.38 | 63.70 | 63.74 | 4,008,831 | -2.41(-3.65%) |
Nov 12, 2019 | 65.82 | 66.93 | 65.62 | 66.16 | 6,546,896 | +0.38(+0.58%) |
Nov 11, 2019 | 64.01 | 65.97 | 63.83 | 65.77 | 6,428,196 | +0.96(+1.48%) |
Nov 08, 2019 | 65.04 | 65.14 | 64.28 | 64.82 | 2,464,921 | -0.44(-0.67%) |
Nov 07, 2019 | 64.74 | 65.29 | 64.44 | 65.25 | 3,273,408 | +1.17(+1.82%) |
Nov 06, 2019 | 65.42 | 66.14 | 63.97 | 64.09 | 4,682,400 | -1.87(-2.83%) |
Nov 05, 2019 | 65.46 | 66.97 | 65.04 | 65.95 | 5,826,243 | +0.98(+1.51%) |
Nov 04, 2019 | 63.43 | 65.23 | 63.43 | 64.97 | 5,240,121 | +1.51(+2.38%) |
Nov 01, 2019 | 60.60 | 63.59 | 60.51 | 63.46 | 4,475,179 | +3.40(+5.66%) |
Oct 31, 2019 | 61.35 | 61.92 | 59.56 | 60.06 | 7,024,535 | +0.29(+0.49%) |
Oct 30, 2019 | 61.09 | 61.12 | 59.77 | 59.77 | 4,980,063 | -1.59(-2.60%) |
Oct 29, 2019 | 61.02 | 62.06 | 60.65 | 61.36 | 3,758,884 | -0.23(-0.37%) |
Oct 28, 2019 | 61.29 | 62.60 | 61.28 | 61.59 | 4,783,769 | +0.67(+1.11%) |
Oct 25, 2019 | 60.43 | 61.67 | 59.90 | 60.92 | 3,076,624 | +0.54(+0.89%) |
Oct 24, 2019 | 61.04 | 62.09 | 58.97 | 60.38 | 4,891,451 | -0.35(-0.57%) |
Oct 23, 2019 | 60.30 | 60.85 | 59.59 | 60.72 | 3,966,389 | +0.70(+1.17%) |
Oct 22, 2019 | 60.09 | 60.23 | 58.82 | 60.02 | 3,378,215 | -0.06(-0.11%) |
Oct 21, 2019 | 60.15 | 60.62 | 59.80 | 60.09 | 2,930,396 | +0.37(+0.63%) |
Oct 18, 2019 | 60.38 | 60.72 | 59.57 | 59.71 | 2,409,172 | -0.64(-1.06%) |
Oct 17, 2019 | 60.95 | 61.45 | 60.30 | 60.35 | 2,477,587 | -0.35(-0.57%) |
Oct 16, 2019 | 59.71 | 61.80 | 59.56 | 60.70 | 4,628,026 | +0.96(+1.60%) |
Oct 15, 2019 | 59.08 | 60.41 | 58.80 | 59.74 | 2,969,896 | +0.69(+1.17%) |
Oct 14, 2019 | 59.00 | 59.57 | 58.79 | 59.05 | 2,471,637 | -0.33(-0.55%) |
Oct 11, 2019 | 58.16 | 60.04 | 57.98 | 59.38 | 5,474,273 | +1.84(+3.20%) |
Oct 10, 2019 | 59.10 | 59.19 | 57.29 | 57.53 | 8,334,369 | -1.52(-2.58%) |
Oct 09, 2019 | 59.89 | 60.01 | 58.84 | 59.06 | 5,258,683 | -0.10(-0.17%) |
Oct 08, 2019 | 60.02 | 60.10 | 59.07 | 59.16 | 5,729,892 | -1.62(-2.67%) |
Oct 07, 2019 | 61.82 | 61.90 | 60.77 | 60.78 | 5,062,217 | -1.32(-2.13%) |
Oct 04, 2019 | 62.09 | 62.51 | 61.65 | 62.10 | 3,723,994 | +0.03(+0.04%) |
Oct 03, 2019 | 61.41 | 62.11 | 60.41 | 62.07 | 2,916,293 | +0.80(+1.31%) |
Oct 02, 2019 | 60.74 | 61.49 | 59.88 | 61.27 | 5,224,308 | -0.65(-1.04%) |
Oct 01, 2019 | 65.36 | 65.47 | 61.88 | 61.92 | 3,737,595 | -3.06(-4.71%) |
Sep 30, 2019 | 64.06 | 65.05 | 64.06 | 64.98 | 3,082,850 | +0.97(+1.51%) |
Sep 27, 2019 | 63.76 | 64.74 | 63.50 | 64.01 | 2,153,472 | +0.14(+0.21%) |
Sep 26, 2019 | 64.60 | 64.60 | 63.49 | 63.88 | 3,327,809 | -0.74(-1.14%) |
Sep 25, 2019 | 64.29 | 64.90 | 63.94 | 64.61 | 3,410,222 | +0.54(+0.84%) |
Sep 24, 2019 | 64.71 | 65.29 | 63.99 | 64.08 | 3,704,842 | -0.55(-0.85%) |
Sep 23, 2019 | 64.27 | 65.37 | 64.24 | 64.62 | 5,113,647 | -0.62(-0.95%) |
Sep 20, 2019 | 64.60 | 65.55 | 64.53 | 65.24 | 5,870,991 | +0.49(+0.76%) |
Sep 19, 2019 | 65.84 | 66.33 | 64.61 | 64.75 | 2,487,816 | -0.85(-1.29%) |
Sep 18, 2019 | 64.73 | 65.62 | 64.28 | 65.60 | 2,540,250 | +0.67(+1.04%) |
Sep 17, 2019 | 65.59 | 66.13 | 64.67 | 64.92 | 7,664,408 | -0.81(-1.23%) |
Sep 16, 2019 | 66.54 | 67.22 | 65.67 | 65.74 | 4,654,266 | -1.28(-1.90%) |
Sep 13, 2019 | 65.23 | 67.22 | 65.17 | 67.01 | 4,204,665 | +2.05(+3.16%) |
Sep 12, 2019 | 65.61 | 65.80 | 64.43 | 64.96 | 3,474,489 | -0.24(-0.36%) |
Sep 11, 2019 | 64.91 | 65.49 | 64.35 | 65.20 | 3,183,950 | +0.14(+0.21%) |
Sep 10, 2019 | 64.60 | 65.57 | 64.37 | 65.06 | 4,439,000 | +0.81(+1.26%) |
Sep 09, 2019 | 63.23 | 64.56 | 62.79 | 64.25 | 3,063,285 | +1.18(+1.86%) |
Sep 06, 2019 | 63.13 | 63.34 | 62.25 | 63.08 | 1,988,749 | +0.26(+0.41%) |
Sep 05, 2019 | 63.09 | 63.88 | 62.78 | 62.82 | 3,696,553 | +0.42(+0.67%) |
Sep 04, 2019 | 62.87 | 62.87 | 61.94 | 62.40 | 2,422,009 | +0.94(+1.53%) |