Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.24 | 66.37 | 65.82 | 65.97 | 1,216,769 | -0.52(-0.78%) |
Nov 27, 2019 | 66.48 | 66.57 | 65.98 | 66.49 | 1,684,982 | +0.01(+0.02%) |
Nov 26, 2019 | 66.46 | 66.50 | 66.00 | 66.48 | 2,325,683 | +0.07(+0.10%) |
Nov 25, 2019 | 66.10 | 66.44 | 65.81 | 66.41 | 2,546,661 | +0.62(+0.94%) |
Nov 22, 2019 | 65.82 | 65.87 | 65.41 | 65.79 | 2,715,900 | +0.09(+0.14%) |
Nov 21, 2019 | 65.15 | 65.74 | 64.78 | 65.70 | 2,369,078 | +0.72(+1.11%) |
Nov 20, 2019 | 65.18 | 65.39 | 64.59 | 64.98 | 2,511,773 | -0.47(-0.72%) |
Nov 19, 2019 | 65.72 | 65.72 | 65.06 | 65.45 | 2,388,288 | +0.19(+0.29%) |
Nov 18, 2019 | 65.34 | 65.47 | 64.98 | 65.27 | 1,879,322 | -0.41(-0.63%) |
Nov 15, 2019 | 65.55 | 65.83 | 65.19 | 65.68 | 2,389,315 | +0.71(+1.10%) |
Nov 14, 2019 | 64.61 | 65.43 | 64.55 | 64.96 | 2,240,319 | -0.31(-0.48%) |
Nov 13, 2019 | 65.20 | 65.47 | 64.99 | 65.27 | 3,140,206 | -0.43(-0.66%) |
Nov 12, 2019 | 65.88 | 66.27 | 65.55 | 65.71 | 2,604,086 | +0.23(+0.35%) |
Nov 11, 2019 | 65.02 | 65.55 | 64.91 | 65.48 | 1,886,982 | -0.06(-0.09%) |
Nov 08, 2019 | 65.39 | 65.55 | 65.04 | 65.54 | 2,498,436 | +0.08(+0.12%) |
Nov 07, 2019 | 65.54 | 65.90 | 65.27 | 65.46 | 2,899,234 | +0.17(+0.26%) |
Nov 06, 2019 | 64.87 | 65.87 | 64.64 | 65.29 | 4,543,980 | -0.17(-0.26%) |
Nov 05, 2019 | 63.96 | 65.58 | 63.87 | 65.46 | 7,412,275 | +0.51(+0.78%) |
Nov 04, 2019 | 64.29 | 67.01 | 64.13 | 64.95 | 7,470,121 | +1.27(+1.99%) |
Nov 01, 2019 | 62.64 | 63.69 | 62.51 | 63.69 | 3,266,093 | +1.45(+2.34%) |
Oct 31, 2019 | 62.76 | 63.01 | 61.56 | 62.23 | 3,309,749 | -0.78(-1.24%) |
Oct 30, 2019 | 62.76 | 63.03 | 61.97 | 63.01 | 2,025,093 | +0.15(+0.24%) |
Oct 29, 2019 | 62.59 | 63.18 | 62.55 | 62.86 | 2,746,628 | -0.12(-0.18%) |
Oct 28, 2019 | 63.22 | 63.38 | 62.57 | 62.98 | 2,342,522 | +0.15(+0.24%) |
Oct 25, 2019 | 62.20 | 63.07 | 62.02 | 62.83 | 2,192,838 | +0.83(+1.35%) |
Oct 24, 2019 | 62.76 | 62.81 | 61.60 | 61.99 | 2,018,400 | -0.60(-0.96%) |
Oct 23, 2019 | 62.32 | 62.66 | 62.03 | 62.59 | 2,816,689 | +0.29(+0.47%) |
Oct 22, 2019 | 61.71 | 62.48 | 61.17 | 62.30 | 2,510,719 | +0.71(+1.15%) |
Oct 21, 2019 | 61.26 | 61.88 | 61.16 | 61.59 | 2,646,892 | +0.69(+1.14%) |
Oct 18, 2019 | 60.30 | 61.05 | 60.25 | 60.90 | 4,370,459 | +0.53(+0.88%) |
Oct 17, 2019 | 60.15 | 60.74 | 60.06 | 60.37 | 3,193,171 | +0.65(+1.08%) |
Oct 16, 2019 | 59.82 | 60.40 | 59.69 | 59.72 | 3,137,290 | -0.36(-0.61%) |
Oct 15, 2019 | 59.62 | 60.70 | 59.12 | 60.08 | 5,393,604 | +0.46(+0.77%) |
Oct 14, 2019 | 59.09 | 59.77 | 59.02 | 59.62 | 2,431,359 | +0.15(+0.25%) |
Oct 11, 2019 | 58.77 | 60.35 | 58.52 | 59.47 | 4,213,884 | +1.77(+3.06%) |
Oct 10, 2019 | 56.58 | 58.04 | 56.58 | 57.71 | 3,203,773 | +1.27(+2.25%) |
Oct 09, 2019 | 56.49 | 56.88 | 55.87 | 56.44 | 3,131,675 | +0.41(+0.73%) |
Oct 08, 2019 | 56.56 | 56.78 | 55.98 | 56.03 | 3,091,673 | -1.14(-2.00%) |
Oct 07, 2019 | 57.69 | 58.10 | 57.17 | 57.17 | 2,315,078 | -0.66(-1.14%) |
Oct 04, 2019 | 57.09 | 57.84 | 57.09 | 57.83 | 3,625,234 | +0.70(+1.23%) |
Oct 03, 2019 | 55.98 | 57.16 | 55.71 | 57.13 | 3,755,379 | +0.80(+1.42%) |
Oct 02, 2019 | 57.02 | 57.31 | 55.87 | 56.33 | 4,721,391 | -1.55(-2.68%) |
Oct 01, 2019 | 60.30 | 60.56 | 57.82 | 57.88 | 8,684,982 | -1.43(-2.41%) |
Sep 30, 2019 | 59.10 | 59.62 | 59.10 | 59.31 | 5,698,507 | +0.41(+0.69%) |
Sep 27, 2019 | 57.73 | 59.26 | 56.78 | 58.90 | 7,300,744 | +1.96(+3.44%) |
Sep 26, 2019 | 57.20 | 57.20 | 56.62 | 56.94 | 2,179,614 | -0.24(-0.42%) |
Sep 25, 2019 | 56.68 | 57.30 | 56.55 | 57.18 | 2,704,830 | +0.42(+0.73%) |
Sep 24, 2019 | 57.66 | 57.91 | 56.58 | 56.77 | 4,163,363 | -0.83(-1.45%) |
Sep 23, 2019 | 57.13 | 57.90 | 56.91 | 57.60 | 2,942,757 | -0.02(-0.03%) |
Sep 20, 2019 | 57.97 | 58.32 | 57.23 | 57.62 | 4,660,049 | -0.20(-0.34%) |
Sep 19, 2019 | 57.75 | 58.14 | 57.48 | 57.81 | 2,330,838 | +0.23(+0.40%) |
Sep 18, 2019 | 57.28 | 57.59 | 56.79 | 57.58 | 3,971,570 | -0.04(-0.06%) |
Sep 17, 2019 | 57.93 | 58.02 | 57.09 | 57.62 | 2,502,576 | -0.63(-1.08%) |
Sep 16, 2019 | 58.13 | 58.47 | 57.86 | 58.25 | 2,569,405 | +0.10(+0.17%) |
Sep 13, 2019 | 58.18 | 58.74 | 57.80 | 58.15 | 2,533,718 | +0.75(+1.30%) |
Sep 12, 2019 | 57.66 | 58.12 | 57.14 | 57.41 | 2,714,935 | -0.43(-0.75%) |
Sep 11, 2019 | 57.63 | 57.99 | 56.94 | 57.84 | 3,434,978 | +0.35(+0.60%) |
Sep 10, 2019 | 56.67 | 57.49 | 56.41 | 57.49 | 3,445,827 | +0.91(+1.61%) |
Sep 09, 2019 | 55.48 | 56.67 | 55.36 | 56.58 | 3,951,886 | +1.36(+2.46%) |
Sep 06, 2019 | 55.05 | 55.35 | 54.69 | 55.22 | 2,991,269 | +0.36(+0.66%) |
Sep 05, 2019 | 53.79 | 55.12 | 53.67 | 54.86 | 3,955,786 | +1.98(+3.74%) |
Sep 04, 2019 | 52.45 | 53.07 | 52.45 | 52.88 | 3,704,497 | +1.07(+2.07%) |