Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.79 | 69.28 | 68.61 | 69.25 | 3,416,228 | +0.62(+0.90%) |
Dec 30, 2019 | 68.36 | 68.63 | 68.24 | 68.63 | 2,206,937 | +0.07(+0.10%) |
Dec 27, 2019 | 68.10 | 68.58 | 67.94 | 68.56 | 2,379,101 | +0.45(+0.66%) |
Dec 26, 2019 | 68.04 | 68.12 | 67.80 | 68.11 | 1,771,436 | +0.08(+0.12%) |
Dec 24, 2019 | 68.14 | 68.14 | 67.50 | 68.03 | 1,229,077 | -0.06(-0.09%) |
Dec 23, 2019 | 68.82 | 68.90 | 67.75 | 68.09 | 4,169,108 | -0.74(-1.08%) |
Dec 20, 2019 | 68.81 | 68.89 | 68.02 | 68.83 | 9,277,217 | +0.43(+0.64%) |
Dec 19, 2019 | 68.19 | 68.54 | 67.74 | 68.40 | 4,720,971 | +0.29(+0.43%) |
Dec 18, 2019 | 68.43 | 68.68 | 67.36 | 68.10 | 5,513,057 | -0.09(-0.13%) |
Dec 17, 2019 | 68.32 | 68.76 | 68.16 | 68.20 | 4,620,495 | -0.07(-0.10%) |
Dec 16, 2019 | 67.77 | 68.26 | 67.45 | 68.26 | 4,505,157 | +0.64(+0.94%) |
Dec 13, 2019 | 67.31 | 67.90 | 67.13 | 67.63 | 4,083,448 | +0.16(+0.24%) |
Dec 12, 2019 | 67.55 | 67.88 | 67.19 | 67.47 | 4,031,333 | -0.18(-0.26%) |
Dec 11, 2019 | 67.29 | 67.72 | 67.15 | 67.64 | 4,132,259 | +0.68(+1.01%) |
Dec 10, 2019 | 66.83 | 67.25 | 66.72 | 66.97 | 3,685,288 | +0.14(+0.21%) |
Dec 09, 2019 | 67.71 | 67.83 | 66.70 | 66.83 | 5,192,452 | -0.90(-1.33%) |
Dec 06, 2019 | 67.68 | 68.14 | 67.63 | 67.73 | 3,917,451 | -0.16(-0.23%) |
Dec 05, 2019 | 67.87 | 68.01 | 67.39 | 67.89 | 4,313,371 | -0.12(-0.18%) |
Dec 04, 2019 | 67.56 | 68.21 | 67.48 | 68.01 | 5,858,987 | +0.26(+0.38%) |
Dec 03, 2019 | 67.98 | 68.28 | 67.39 | 67.75 | 5,870,228 | -0.05(-0.07%) |
Dec 02, 2019 | 68.52 | 68.59 | 67.79 | 67.80 | 4,357,501 | -0.92(-1.34%) |
Nov 29, 2019 | 68.95 | 69.16 | 68.45 | 68.72 | 2,264,677 | +0.02(+0.04%) |
Nov 27, 2019 | 69.02 | 69.21 | 68.64 | 68.69 | 2,595,217 | -0.32(-0.46%) |
Nov 26, 2019 | 68.92 | 69.33 | 68.65 | 69.01 | 4,982,420 | +0.19(+0.28%) |
Nov 25, 2019 | 69.08 | 69.40 | 68.59 | 68.82 | 3,250,637 | -0.01(-0.01%) |
Nov 22, 2019 | 68.79 | 68.92 | 68.09 | 68.83 | 2,883,185 | +0.18(+0.26%) |
Nov 21, 2019 | 68.62 | 68.76 | 68.30 | 68.64 | 3,090,640 | +0.10(+0.14%) |
Nov 20, 2019 | 68.25 | 68.68 | 68.04 | 68.54 | 3,292,681 | +0.40(+0.58%) |
Nov 19, 2019 | 68.07 | 68.36 | 67.58 | 68.15 | 2,882,424 | -0.13(-0.19%) |
Nov 18, 2019 | 68.01 | 68.76 | 67.98 | 68.28 | 4,484,505 | +0.39(+0.57%) |
Nov 15, 2019 | 67.39 | 67.93 | 67.30 | 67.89 | 3,458,879 | +0.45(+0.67%) |
Nov 14, 2019 | 66.87 | 67.64 | 66.84 | 67.44 | 3,987,482 | +0.60(+0.89%) |
Nov 13, 2019 | 66.16 | 67.00 | 66.07 | 66.84 | 2,429,644 | +0.93(+1.40%) |
Nov 12, 2019 | 66.13 | 66.21 | 65.76 | 65.91 | 2,624,574 | +0.08(+0.13%) |
Nov 11, 2019 | 66.21 | 66.34 | 65.75 | 65.83 | 2,795,718 | -0.55(-0.82%) |
Nov 08, 2019 | 66.39 | 66.95 | 66.10 | 66.38 | 4,064,929 | -0.02(-0.04%) |
Nov 07, 2019 | 66.66 | 66.97 | 66.10 | 66.40 | 4,344,813 | -0.52(-0.78%) |
Nov 06, 2019 | 67.27 | 67.34 | 66.82 | 66.92 | 4,818,042 | -0.34(-0.50%) |
Nov 05, 2019 | 68.43 | 68.52 | 67.25 | 67.26 | 4,264,293 | -1.41(-2.05%) |
Nov 04, 2019 | 68.66 | 69.01 | 68.25 | 68.67 | 3,535,993 | -0.18(-0.26%) |
Nov 01, 2019 | 68.83 | 69.23 | 68.27 | 68.85 | 3,833,443 | +0.60(+0.87%) |
Oct 31, 2019 | 67.82 | 68.29 | 67.55 | 68.25 | 2,931,699 | +0.61(+0.90%) |
Oct 30, 2019 | 67.63 | 68.03 | 67.31 | 67.64 | 2,881,453 | +0.06(+0.09%) |
Oct 29, 2019 | 67.06 | 67.66 | 67.03 | 67.58 | 3,077,548 | +0.34(+0.50%) |
Oct 28, 2019 | 67.40 | 67.78 | 67.04 | 67.25 | 2,690,839 | -0.46(-0.68%) |
Oct 25, 2019 | 68.58 | 68.63 | 67.31 | 67.71 | 3,262,708 | -0.69(-1.00%) |
Oct 24, 2019 | 68.39 | 68.73 | 68.25 | 68.40 | 2,747,509 | +0.00(+0.00%) |
Oct 23, 2019 | 68.48 | 68.78 | 67.92 | 68.40 | 3,264,443 | -0.08(-0.12%) |
Oct 22, 2019 | 68.28 | 68.82 | 68.07 | 68.48 | 3,266,931 | +0.33(+0.49%) |
Oct 21, 2019 | 68.02 | 68.19 | 67.68 | 68.15 | 2,542,788 | +0.22(+0.32%) |
Oct 18, 2019 | 67.85 | 68.16 | 67.57 | 67.93 | 3,882,667 | -0.18(-0.27%) |
Oct 17, 2019 | 67.68 | 68.36 | 67.52 | 68.11 | 3,005,452 | +0.48(+0.71%) |
Oct 16, 2019 | 67.21 | 67.71 | 66.99 | 67.63 | 3,132,876 | +0.35(+0.52%) |
Oct 15, 2019 | 67.22 | 67.43 | 66.93 | 67.29 | 2,954,853 | +0.12(+0.17%) |
Oct 14, 2019 | 67.87 | 67.96 | 67.03 | 67.17 | 3,930,783 | -0.55(-0.81%) |
Oct 11, 2019 | 67.78 | 68.29 | 67.26 | 67.72 | 3,735,841 | +0.10(+0.15%) |
Oct 10, 2019 | 67.08 | 67.67 | 66.52 | 67.62 | 3,943,340 | +0.36(+0.54%) |
Oct 09, 2019 | 66.92 | 67.50 | 66.81 | 67.25 | 3,351,807 | +0.51(+0.77%) |
Oct 08, 2019 | 67.02 | 67.16 | 66.52 | 66.74 | 3,332,792 | -0.38(-0.57%) |
Oct 07, 2019 | 67.39 | 67.49 | 66.87 | 67.12 | 3,329,701 | -0.43(-0.64%) |
Oct 04, 2019 | 65.97 | 67.60 | 65.93 | 67.55 | 5,573,707 | +1.72(+2.61%) |
Oct 03, 2019 | 66.15 | 66.18 | 65.28 | 65.83 | 5,679,904 | -0.29(-0.44%) |
Oct 02, 2019 | 66.96 | 67.12 | 65.99 | 66.12 | 4,377,503 | -1.03(-1.54%) |