Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 68.47 | 68.81 | 68.17 | 68.38 | 1,846,371 | -0.16(-0.24%) |
Dec 30, 2019 | 68.71 | 68.87 | 68.25 | 68.54 | 1,398,545 | -0.06(-0.09%) |
Dec 27, 2019 | 68.91 | 68.92 | 68.44 | 68.60 | 1,107,153 | -0.14(-0.21%) |
Dec 26, 2019 | 68.46 | 68.74 | 68.20 | 68.74 | 978,526 | +0.51(+0.75%) |
Dec 24, 2019 | 69.03 | 69.03 | 68.21 | 68.23 | 546,160 | -0.62(-0.90%) |
Dec 23, 2019 | 68.54 | 68.91 | 68.34 | 68.85 | 1,626,449 | +0.47(+0.68%) |
Dec 20, 2019 | 68.97 | 69.00 | 68.21 | 68.39 | 6,089,623 | +0.16(+0.24%) |
Dec 19, 2019 | 68.20 | 68.39 | 67.89 | 68.22 | 2,483,697 | +0.04(+0.07%) |
Dec 18, 2019 | 68.56 | 68.57 | 67.81 | 68.18 | 2,971,405 | -0.10(-0.14%) |
Dec 17, 2019 | 68.69 | 68.69 | 68.16 | 68.28 | 11,897,222 | -0.01(-0.01%) |
Dec 16, 2019 | 68.65 | 69.00 | 68.29 | 68.29 | 2,538,542 | +0.16(+0.24%) |
Dec 13, 2019 | 68.62 | 69.26 | 67.78 | 68.13 | 3,820,555 | -0.89(-1.29%) |
Dec 12, 2019 | 67.85 | 69.15 | 67.67 | 69.01 | 2,784,360 | +1.11(+1.64%) |
Dec 11, 2019 | 67.15 | 67.94 | 66.84 | 67.90 | 2,495,367 | +1.06(+1.58%) |
Dec 10, 2019 | 67.20 | 67.45 | 66.82 | 66.84 | 4,761,049 | -0.55(-0.81%) |
Dec 09, 2019 | 67.37 | 67.73 | 67.28 | 67.39 | 3,249,006 | +0.06(+0.09%) |
Dec 06, 2019 | 67.16 | 67.43 | 66.92 | 67.33 | 3,443,808 | +1.00(+1.50%) |
Dec 05, 2019 | 66.34 | 66.45 | 65.79 | 66.33 | 3,312,401 | +0.43(+0.65%) |
Dec 04, 2019 | 65.70 | 66.52 | 65.53 | 65.90 | 2,747,587 | +0.80(+1.23%) |
Dec 03, 2019 | 65.16 | 65.33 | 64.47 | 65.10 | 3,092,420 | -0.67(-1.02%) |
Dec 02, 2019 | 66.31 | 67.02 | 65.73 | 65.78 | 2,726,435 | -0.45(-0.68%) |
Nov 29, 2019 | 66.49 | 66.63 | 66.07 | 66.22 | 1,212,102 | -0.52(-0.78%) |
Nov 27, 2019 | 66.74 | 66.83 | 66.23 | 66.74 | 1,678,519 | +0.01(+0.02%) |
Nov 26, 2019 | 66.72 | 66.75 | 66.25 | 66.73 | 2,316,763 | +0.07(+0.10%) |
Nov 25, 2019 | 66.35 | 66.69 | 66.06 | 66.66 | 2,536,894 | +0.62(+0.94%) |
Nov 22, 2019 | 66.07 | 66.13 | 65.66 | 66.05 | 2,705,483 | +0.09(+0.14%) |
Nov 21, 2019 | 65.40 | 65.99 | 65.03 | 65.96 | 2,359,991 | +0.73(+1.11%) |
Nov 20, 2019 | 65.43 | 65.64 | 64.83 | 65.23 | 2,502,139 | -0.48(-0.72%) |
Nov 19, 2019 | 65.97 | 65.97 | 65.31 | 65.70 | 2,379,127 | +0.19(+0.29%) |
Nov 18, 2019 | 65.59 | 65.72 | 65.23 | 65.52 | 1,872,114 | -0.41(-0.63%) |
Nov 15, 2019 | 65.80 | 66.08 | 65.44 | 65.93 | 2,380,151 | +0.72(+1.10%) |
Nov 14, 2019 | 64.86 | 65.68 | 64.80 | 65.21 | 2,231,726 | -0.31(-0.48%) |
Nov 13, 2019 | 65.45 | 65.72 | 65.24 | 65.53 | 3,128,161 | -0.44(-0.66%) |
Nov 12, 2019 | 66.13 | 66.52 | 65.80 | 65.96 | 2,594,098 | +0.23(+0.35%) |
Nov 11, 2019 | 65.27 | 65.80 | 65.16 | 65.73 | 1,879,744 | -0.06(-0.09%) |
Nov 08, 2019 | 65.64 | 65.81 | 65.29 | 65.79 | 2,488,853 | +0.08(+0.12%) |
Nov 07, 2019 | 65.79 | 66.16 | 65.52 | 65.71 | 2,888,114 | +0.17(+0.26%) |
Nov 06, 2019 | 65.12 | 66.12 | 64.89 | 65.54 | 4,526,551 | -0.17(-0.26%) |
Nov 05, 2019 | 64.21 | 65.84 | 64.12 | 65.71 | 7,383,846 | +0.51(+0.78%) |
Nov 04, 2019 | 64.54 | 67.27 | 64.38 | 65.20 | 7,441,470 | +1.27(+1.99%) |
Nov 01, 2019 | 62.88 | 63.93 | 62.75 | 63.93 | 3,253,565 | +1.46(+2.34%) |
Oct 31, 2019 | 63.01 | 63.25 | 61.79 | 62.47 | 3,297,054 | -0.78(-1.24%) |
Oct 30, 2019 | 63.01 | 63.27 | 62.21 | 63.25 | 2,017,326 | +0.15(+0.24%) |
Oct 29, 2019 | 62.83 | 63.43 | 62.79 | 63.10 | 2,736,093 | -0.12(-0.18%) |
Oct 28, 2019 | 63.47 | 63.62 | 62.81 | 63.22 | 2,333,538 | +0.15(+0.24%) |
Oct 25, 2019 | 62.44 | 63.32 | 62.26 | 63.07 | 2,184,428 | +0.84(+1.35%) |
Oct 24, 2019 | 63.01 | 63.05 | 61.84 | 62.23 | 2,010,658 | -0.61(-0.96%) |
Oct 23, 2019 | 62.56 | 62.90 | 62.27 | 62.84 | 2,805,885 | +0.29(+0.47%) |
Oct 22, 2019 | 61.95 | 62.72 | 61.40 | 62.54 | 2,501,089 | +0.71(+1.15%) |
Oct 21, 2019 | 61.50 | 62.11 | 61.39 | 61.83 | 2,636,740 | +0.69(+1.14%) |
Oct 18, 2019 | 60.53 | 61.29 | 60.48 | 61.13 | 4,353,696 | +0.53(+0.88%) |
Oct 17, 2019 | 60.38 | 60.97 | 60.29 | 60.60 | 3,180,923 | +0.65(+1.08%) |
Oct 16, 2019 | 60.05 | 60.64 | 59.91 | 59.95 | 3,125,256 | -0.37(-0.61%) |
Oct 15, 2019 | 59.85 | 60.93 | 59.34 | 60.32 | 5,372,916 | +0.46(+0.77%) |
Oct 14, 2019 | 59.32 | 60.00 | 59.25 | 59.85 | 2,422,033 | +0.15(+0.25%) |
Oct 11, 2019 | 59.00 | 60.58 | 58.75 | 59.70 | 4,197,722 | +1.77(+3.06%) |
Oct 10, 2019 | 56.80 | 58.27 | 56.80 | 57.93 | 3,191,484 | +1.27(+2.25%) |
Oct 09, 2019 | 56.71 | 57.10 | 56.09 | 56.66 | 3,119,663 | +0.41(+0.73%) |
Oct 08, 2019 | 56.78 | 57.00 | 56.19 | 56.25 | 3,079,815 | -1.15(-2.00%) |
Oct 07, 2019 | 57.91 | 58.32 | 57.39 | 57.39 | 2,306,199 | -0.66(-1.14%) |
Oct 04, 2019 | 57.31 | 58.06 | 57.31 | 58.05 | 3,611,330 | +0.70(+1.23%) |
Oct 03, 2019 | 56.19 | 57.38 | 55.93 | 57.35 | 3,740,975 | +0.80(+1.42%) |
Oct 02, 2019 | 57.24 | 57.53 | 56.09 | 56.55 | 4,703,282 | -1.56(-2.68%) |