Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 66.28 | 66.91 | 66.05 | 66.79 | 5,030,021 | +0.20(+0.31%) |
Nov 27, 2019 | 66.64 | 67.05 | 66.23 | 66.59 | 8,817,863 | -0.12(-0.19%) |
Nov 26, 2019 | 68.12 | 68.14 | 66.23 | 66.71 | 11,414,039 | -1.24(-1.83%) |
Nov 25, 2019 | 67.00 | 68.36 | 67.00 | 67.96 | 9,924,713 | +1.13(+1.69%) |
Nov 22, 2019 | 66.80 | 67.18 | 66.63 | 66.83 | 6,087,614 | +0.33(+0.49%) |
Nov 21, 2019 | 66.44 | 66.80 | 65.81 | 66.50 | 4,886,514 | +0.02(+0.03%) |
Nov 20, 2019 | 66.78 | 66.99 | 65.97 | 66.48 | 7,841,121 | -0.38(-0.57%) |
Nov 19, 2019 | 66.80 | 66.97 | 66.08 | 66.86 | 7,802,580 | +0.22(+0.33%) |
Nov 18, 2019 | 65.80 | 66.67 | 65.76 | 66.64 | 9,538,497 | +0.72(+1.09%) |
Nov 15, 2019 | 65.08 | 66.01 | 64.76 | 65.92 | 9,880,753 | +1.20(+1.85%) |
Nov 14, 2019 | 64.58 | 65.00 | 64.45 | 64.73 | 4,544,484 | +0.11(+0.16%) |
Nov 13, 2019 | 63.74 | 65.04 | 63.63 | 64.62 | 5,830,369 | +0.42(+0.65%) |
Nov 12, 2019 | 63.49 | 64.30 | 63.00 | 64.20 | 5,668,704 | +0.55(+0.86%) |
Nov 11, 2019 | 63.87 | 64.56 | 63.51 | 63.65 | 5,699,510 | -0.66(-1.02%) |
Nov 08, 2019 | 63.71 | 64.76 | 63.51 | 64.31 | 10,420,649 | +0.61(+0.96%) |
Nov 07, 2019 | 63.84 | 63.97 | 63.16 | 63.70 | 13,176,911 | +0.75(+1.20%) |
Nov 06, 2019 | 61.61 | 62.95 | 61.50 | 62.94 | 25,195,104 | +3.20(+5.36%) |
Nov 05, 2019 | 60.56 | 60.92 | 59.57 | 59.74 | 17,542,636 | -0.64(-1.06%) |
Nov 04, 2019 | 60.32 | 60.71 | 59.88 | 60.38 | 9,939,490 | +0.71(+1.19%) |
Nov 01, 2019 | 59.33 | 59.98 | 59.20 | 59.67 | 7,655,355 | +0.75(+1.28%) |
Oct 31, 2019 | 59.28 | 59.54 | 58.32 | 58.91 | 6,917,057 | -0.59(-0.98%) |
Oct 30, 2019 | 58.70 | 59.74 | 58.43 | 59.50 | 9,046,437 | +1.03(+1.76%) |
Oct 29, 2019 | 58.29 | 58.66 | 57.64 | 58.47 | 7,328,907 | +0.01(+0.02%) |
Oct 28, 2019 | 58.08 | 59.05 | 57.99 | 58.46 | 7,905,737 | +0.69(+1.20%) |
Oct 25, 2019 | 57.36 | 58.22 | 57.13 | 57.77 | 5,711,456 | +0.23(+0.40%) |
Oct 24, 2019 | 58.21 | 58.47 | 57.21 | 57.54 | 6,468,732 | -0.67(-1.16%) |
Oct 23, 2019 | 58.60 | 58.84 | 57.96 | 58.21 | 5,319,816 | -0.41(-0.70%) |
Oct 22, 2019 | 58.02 | 58.94 | 57.89 | 58.62 | 7,176,624 | +0.76(+1.31%) |
Oct 21, 2019 | 58.68 | 58.81 | 57.78 | 57.86 | 7,798,883 | -0.41(-0.70%) |
Oct 18, 2019 | 58.41 | 58.53 | 57.89 | 58.27 | 7,097,100 | -0.30(-0.51%) |
Oct 17, 2019 | 57.74 | 58.64 | 57.52 | 58.57 | 9,566,662 | +0.96(+1.67%) |
Oct 16, 2019 | 57.25 | 57.94 | 57.04 | 57.61 | 8,349,963 | +0.51(+0.89%) |
Oct 15, 2019 | 55.91 | 57.23 | 55.91 | 57.10 | 9,351,383 | +1.62(+2.92%) |
Oct 14, 2019 | 55.28 | 55.71 | 54.98 | 55.48 | 3,600,351 | +0.04(+0.08%) |
Oct 11, 2019 | 55.31 | 56.02 | 55.29 | 55.43 | 7,140,474 | +0.70(+1.29%) |
Oct 10, 2019 | 53.64 | 55.05 | 53.59 | 54.73 | 7,666,308 | +1.18(+2.20%) |
Oct 09, 2019 | 53.60 | 54.02 | 53.38 | 53.55 | 5,942,240 | +0.37(+0.70%) |
Oct 08, 2019 | 54.15 | 54.27 | 52.97 | 53.18 | 7,909,081 | -1.42(-2.60%) |
Oct 07, 2019 | 54.72 | 55.08 | 54.37 | 54.60 | 5,086,388 | -0.22(-0.40%) |
Oct 04, 2019 | 53.86 | 54.88 | 53.84 | 54.82 | 5,338,778 | +0.90(+1.67%) |
Oct 03, 2019 | 54.17 | 54.41 | 53.17 | 53.92 | 6,632,143 | -0.25(-0.46%) |
Oct 02, 2019 | 54.59 | 54.69 | 53.69 | 54.16 | 7,395,481 | -0.75(-1.36%) |
Oct 01, 2019 | 55.66 | 55.98 | 54.39 | 54.91 | 6,849,366 | -0.63(-1.14%) |
Sep 30, 2019 | 54.84 | 55.87 | 54.40 | 55.55 | 7,468,752 | +0.87(+1.59%) |
Sep 27, 2019 | 54.55 | 55.05 | 54.24 | 54.68 | 5,608,782 | +0.38(+0.70%) |
Sep 26, 2019 | 55.20 | 55.29 | 53.68 | 54.30 | 8,472,452 | -0.83(-1.50%) |
Sep 25, 2019 | 55.18 | 55.81 | 55.02 | 55.12 | 6,186,598 | -0.30(-0.54%) |
Sep 24, 2019 | 55.97 | 56.53 | 55.20 | 55.42 | 7,717,559 | -0.37(-0.66%) |
Sep 23, 2019 | 56.30 | 56.65 | 55.57 | 55.79 | 8,402,906 | -0.84(-1.48%) |
Sep 20, 2019 | 56.52 | 56.97 | 56.38 | 56.63 | 12,169,508 | +0.59(+1.05%) |
Sep 19, 2019 | 55.88 | 56.39 | 55.73 | 56.04 | 5,229,984 | +0.33(+0.58%) |
Sep 18, 2019 | 55.68 | 55.96 | 55.26 | 55.71 | 5,526,431 | -0.19(-0.35%) |
Sep 17, 2019 | 55.93 | 56.15 | 55.62 | 55.91 | 5,302,410 | +0.04(+0.08%) |
Sep 16, 2019 | 55.75 | 56.23 | 55.64 | 55.86 | 5,005,805 | -0.55(-0.98%) |
Sep 13, 2019 | 56.45 | 57.00 | 55.63 | 56.42 | 7,021,935 | +0.14(+0.25%) |
Sep 12, 2019 | 57.19 | 57.47 | 56.05 | 56.28 | 10,008,733 | -0.08(-0.14%) |
Sep 11, 2019 | 55.91 | 56.38 | 55.74 | 56.36 | 8,303,283 | +0.34(+0.61%) |
Sep 10, 2019 | 56.15 | 56.47 | 55.31 | 56.01 | 11,625,702 | -0.07(-0.13%) |
Sep 09, 2019 | 55.08 | 56.24 | 55.05 | 56.08 | 9,791,526 | +1.28(+2.33%) |
Sep 06, 2019 | 55.26 | 55.46 | 54.61 | 54.81 | 8,089,918 | -0.47(-0.84%) |
Sep 05, 2019 | 55.49 | 55.79 | 54.94 | 55.27 | 8,961,873 | +0.97(+1.78%) |
Sep 04, 2019 | 53.89 | 54.43 | 53.72 | 54.31 | 6,485,172 | +0.85(+1.60%) |