Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 61.61 | 61.64 | 61.22 | 61.26 | 3,556,195 | -0.69(-1.12%) |
Nov 27, 2019 | 61.79 | 61.95 | 61.65 | 61.95 | 4,982,709 | +0.41(+0.67%) |
Nov 26, 2019 | 61.60 | 61.69 | 61.24 | 61.54 | 7,695,716 | -0.20(-0.32%) |
Nov 25, 2019 | 60.87 | 61.74 | 60.87 | 61.73 | 7,161,244 | +1.39(+2.31%) |
Nov 22, 2019 | 60.69 | 60.92 | 60.22 | 60.34 | 6,944,463 | -0.11(-0.18%) |
Nov 21, 2019 | 60.84 | 60.98 | 60.20 | 60.45 | 8,858,339 | -0.67(-1.09%) |
Nov 20, 2019 | 61.41 | 61.76 | 60.64 | 61.12 | 10,719,941 | -0.60(-0.98%) |
Nov 19, 2019 | 62.25 | 62.34 | 61.45 | 61.72 | 7,198,007 | -0.21(-0.34%) |
Nov 18, 2019 | 61.87 | 62.32 | 61.58 | 61.93 | 4,265,087 | +0.04(+0.06%) |
Nov 15, 2019 | 62.11 | 62.34 | 61.63 | 61.90 | 8,878,447 | +0.62(+1.02%) |
Nov 14, 2019 | 61.24 | 61.33 | 60.83 | 61.27 | 5,667,791 | -0.11(-0.18%) |
Nov 13, 2019 | 60.92 | 61.54 | 60.75 | 61.38 | 6,214,175 | +0.11(+0.17%) |
Nov 12, 2019 | 61.42 | 61.74 | 61.05 | 61.28 | 5,098,887 | +0.13(+0.21%) |
Nov 11, 2019 | 60.88 | 61.26 | 60.66 | 61.15 | 5,581,313 | -0.25(-0.41%) |
Nov 08, 2019 | 60.99 | 61.40 | 60.58 | 61.40 | 7,314,815 | +0.13(+0.21%) |
Nov 07, 2019 | 61.69 | 61.89 | 60.99 | 61.27 | 8,517,935 | +0.36(+0.59%) |
Nov 06, 2019 | 61.08 | 61.15 | 60.37 | 60.91 | 9,232,685 | -0.37(-0.61%) |
Nov 05, 2019 | 61.38 | 61.77 | 61.12 | 61.28 | 5,861,732 | +0.03(+0.05%) |
Nov 04, 2019 | 60.95 | 61.34 | 60.76 | 61.25 | 8,411,666 | +1.28(+2.13%) |
Nov 01, 2019 | 59.23 | 59.98 | 59.10 | 59.97 | 9,486,804 | +1.21(+2.06%) |
Oct 31, 2019 | 58.93 | 59.00 | 58.14 | 58.76 | 8,507,385 | -0.34(-0.57%) |
Oct 30, 2019 | 59.35 | 59.35 | 58.63 | 59.10 | 7,344,523 | +0.06(+0.11%) |
Oct 29, 2019 | 59.54 | 59.99 | 58.97 | 59.03 | 7,748,726 | -0.41(-0.68%) |
Oct 28, 2019 | 59.04 | 59.51 | 58.91 | 59.44 | 10,530,268 | +0.89(+1.52%) |
Oct 25, 2019 | 57.64 | 58.60 | 57.64 | 58.55 | 9,918,338 | +1.16(+2.02%) |
Oct 24, 2019 | 56.74 | 57.41 | 56.65 | 57.39 | 10,453,603 | +1.48(+2.65%) |
Oct 23, 2019 | 55.90 | 56.33 | 55.60 | 55.91 | 12,605,039 | -0.99(-1.74%) |
Oct 22, 2019 | 57.53 | 57.61 | 56.89 | 56.90 | 7,799,350 | -0.43(-0.76%) |
Oct 21, 2019 | 56.69 | 57.36 | 56.62 | 57.33 | 11,123,526 | +1.06(+1.88%) |
Oct 18, 2019 | 56.74 | 56.92 | 55.78 | 56.28 | 7,809,484 | -0.56(-0.98%) |
Oct 17, 2019 | 57.43 | 57.66 | 56.49 | 56.84 | 7,260,698 | +0.04(+0.06%) |
Oct 16, 2019 | 57.27 | 57.58 | 56.69 | 56.80 | 7,543,682 | -0.84(-1.46%) |
Oct 15, 2019 | 56.77 | 57.79 | 56.77 | 57.64 | 8,310,313 | +1.12(+1.99%) |
Oct 14, 2019 | 56.43 | 56.63 | 56.25 | 56.51 | 4,789,065 | +0.08(+0.15%) |
Oct 11, 2019 | 56.28 | 57.10 | 56.14 | 56.43 | 18,624,952 | +1.26(+2.28%) |
Oct 10, 2019 | 54.80 | 55.69 | 54.74 | 55.17 | 10,184,448 | +0.52(+0.95%) |
Oct 09, 2019 | 54.47 | 55.01 | 54.34 | 54.65 | 7,026,290 | +0.94(+1.76%) |
Oct 08, 2019 | 54.57 | 54.73 | 53.61 | 53.71 | 13,287,023 | -1.45(-2.62%) |
Oct 07, 2019 | 55.36 | 55.67 | 55.13 | 55.15 | 12,455,048 | -0.28(-0.50%) |
Oct 04, 2019 | 54.81 | 55.46 | 54.63 | 55.43 | 7,808,833 | +0.96(+1.76%) |
Oct 03, 2019 | 53.64 | 54.54 | 53.04 | 54.47 | 12,121,506 | +0.82(+1.54%) |
Oct 02, 2019 | 54.03 | 54.18 | 53.34 | 53.65 | 10,817,213 | -0.89(-1.63%) |
Oct 01, 2019 | 55.29 | 55.92 | 54.32 | 54.54 | 10,380,706 | -0.37(-0.68%) |
Sep 30, 2019 | 54.66 | 54.97 | 54.36 | 54.91 | 5,650,645 | +0.63(+1.15%) |
Sep 27, 2019 | 55.17 | 55.41 | 53.86 | 54.28 | 14,914,064 | -1.32(-2.37%) |
Sep 26, 2019 | 55.45 | 55.76 | 55.01 | 55.60 | 10,612,072 | +0.19(+0.35%) |
Sep 25, 2019 | 54.21 | 55.55 | 53.77 | 55.41 | 11,322,053 | +0.93(+1.71%) |
Sep 24, 2019 | 55.71 | 55.81 | 54.23 | 54.48 | 12,068,401 | -0.82(-1.48%) |
Sep 23, 2019 | 54.77 | 55.59 | 54.77 | 55.30 | 10,261,775 | +0.47(+0.86%) |
Sep 20, 2019 | 56.00 | 56.01 | 54.64 | 54.83 | 11,080,594 | -1.05(-1.87%) |
Sep 19, 2019 | 56.25 | 56.40 | 55.81 | 55.87 | 6,924,735 | -0.23(-0.40%) |
Sep 18, 2019 | 56.02 | 56.13 | 55.35 | 56.10 | 4,851,320 | +0.06(+0.11%) |
Sep 17, 2019 | 55.59 | 56.08 | 55.44 | 56.04 | 7,148,406 | +0.23(+0.40%) |
Sep 16, 2019 | 55.72 | 56.02 | 55.33 | 55.81 | 5,094,604 | -0.38(-0.67%) |
Sep 13, 2019 | 56.14 | 56.45 | 55.93 | 56.19 | 7,683,647 | -0.03(-0.05%) |
Sep 12, 2019 | 56.54 | 56.75 | 55.85 | 56.22 | 9,745,557 | +0.09(+0.16%) |
Sep 11, 2019 | 55.65 | 56.16 | 55.36 | 56.13 | 7,354,275 | +0.71(+1.27%) |
Sep 10, 2019 | 55.01 | 55.43 | 54.66 | 55.42 | 8,566,591 | +0.11(+0.20%) |
Sep 09, 2019 | 55.33 | 55.73 | 55.09 | 55.31 | 7,288,046 | +0.21(+0.38%) |
Sep 06, 2019 | 55.14 | 55.31 | 54.80 | 55.10 | 6,121,316 | +0.05(+0.08%) |
Sep 05, 2019 | 54.60 | 55.67 | 54.53 | 55.06 | 15,505,112 | +1.62(+3.04%) |
Sep 04, 2019 | 52.76 | 53.45 | 52.75 | 53.43 | 10,934,315 | +1.53(+2.95%) |