Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.49 | 63.80 | 63.12 | 63.23 | 7,421,814 | -0.51(-0.79%) |
Nov 27, 2019 | 63.83 | 64.08 | 63.55 | 63.73 | 9,021,589 | +0.22(+0.34%) |
Nov 26, 2019 | 63.83 | 63.83 | 62.97 | 63.51 | 13,433,335 | -0.19(-0.29%) |
Nov 25, 2019 | 63.07 | 63.84 | 63.02 | 63.70 | 13,660,451 | +0.68(+1.08%) |
Nov 22, 2019 | 62.37 | 63.06 | 62.26 | 63.02 | 9,398,573 | +0.82(+1.31%) |
Nov 21, 2019 | 62.35 | 62.81 | 61.87 | 62.20 | 10,198,882 | -0.01(-0.01%) |
Nov 20, 2019 | 62.81 | 62.89 | 61.63 | 62.21 | 15,207,512 | -0.77(-1.22%) |
Nov 19, 2019 | 63.10 | 63.33 | 62.68 | 62.97 | 10,806,408 | +0.35(+0.56%) |
Nov 18, 2019 | 62.53 | 62.82 | 61.91 | 62.62 | 10,129,321 | +0.00(+0.00%) |
Nov 15, 2019 | 62.57 | 62.67 | 62.02 | 62.62 | 12,231,475 | +0.47(+0.76%) |
Nov 14, 2019 | 61.96 | 62.29 | 61.72 | 62.15 | 11,223,705 | -0.06(-0.09%) |
Nov 13, 2019 | 62.49 | 63.05 | 62.04 | 62.21 | 16,699,466 | -0.98(-1.55%) |
Nov 12, 2019 | 63.59 | 63.93 | 63.13 | 63.19 | 13,148,214 | -0.45(-0.70%) |
Nov 11, 2019 | 63.50 | 64.04 | 63.33 | 63.63 | 7,152,667 | -0.44(-0.68%) |
Nov 08, 2019 | 63.53 | 64.07 | 63.17 | 64.07 | 9,418,651 | +0.26(+0.41%) |
Nov 07, 2019 | 63.47 | 64.20 | 63.47 | 63.81 | 17,029,060 | +1.17(+1.87%) |
Nov 06, 2019 | 62.64 | 63.17 | 62.26 | 62.64 | 15,003,565 | -0.35(-0.55%) |
Nov 05, 2019 | 63.29 | 63.94 | 62.82 | 62.98 | 17,111,406 | -0.27(-0.43%) |
Nov 04, 2019 | 63.08 | 63.35 | 62.38 | 63.25 | 14,949,785 | +1.10(+1.77%) |
Nov 01, 2019 | 60.81 | 62.28 | 60.69 | 62.15 | 15,368,293 | +2.10(+3.49%) |
Oct 31, 2019 | 60.47 | 60.98 | 59.61 | 60.05 | 20,179,174 | -0.93(-1.52%) |
Oct 30, 2019 | 60.80 | 61.30 | 60.25 | 60.98 | 14,875,157 | -0.10(-0.16%) |
Oct 29, 2019 | 61.12 | 61.67 | 60.77 | 61.08 | 11,476,137 | -0.42(-0.68%) |
Oct 28, 2019 | 61.62 | 62.08 | 61.38 | 61.50 | 15,659,506 | +0.35(+0.57%) |
Oct 25, 2019 | 60.15 | 61.36 | 60.01 | 61.15 | 12,561,212 | +0.73(+1.20%) |
Oct 24, 2019 | 60.63 | 60.89 | 60.05 | 60.42 | 8,933,637 | -0.13(-0.21%) |
Oct 23, 2019 | 60.09 | 60.56 | 59.95 | 60.55 | 12,358,674 | +0.33(+0.54%) |
Oct 22, 2019 | 59.94 | 60.90 | 59.73 | 60.22 | 13,234,169 | +0.21(+0.35%) |
Oct 21, 2019 | 58.93 | 60.08 | 58.93 | 60.01 | 15,685,644 | +1.73(+2.97%) |
Oct 18, 2019 | 57.93 | 58.57 | 57.78 | 58.28 | 12,466,323 | +0.12(+0.20%) |
Oct 17, 2019 | 58.52 | 58.78 | 57.81 | 58.17 | 13,625,542 | +0.08(+0.14%) |
Oct 16, 2019 | 59.18 | 59.72 | 58.01 | 58.08 | 20,769,426 | -1.44(-2.42%) |
Oct 15, 2019 | 58.64 | 60.24 | 57.41 | 59.52 | 26,370,766 | +0.82(+1.40%) |
Oct 14, 2019 | 58.11 | 58.92 | 58.05 | 58.70 | 13,748,083 | +0.12(+0.20%) |
Oct 11, 2019 | 58.49 | 59.28 | 58.49 | 58.58 | 17,863,426 | +1.24(+2.16%) |
Oct 10, 2019 | 56.64 | 57.91 | 56.45 | 57.35 | 11,868,091 | +0.99(+1.76%) |
Oct 09, 2019 | 55.99 | 56.64 | 55.82 | 56.35 | 10,034,506 | +0.86(+1.55%) |
Oct 08, 2019 | 56.02 | 56.14 | 55.18 | 55.49 | 16,168,679 | -1.46(-2.57%) |
Oct 07, 2019 | 56.72 | 57.53 | 56.72 | 56.95 | 9,382,136 | -0.02(-0.04%) |
Oct 04, 2019 | 55.79 | 57.03 | 55.71 | 56.98 | 13,191,695 | +1.24(+2.22%) |
Oct 03, 2019 | 55.22 | 55.77 | 54.15 | 55.74 | 15,206,231 | +0.37(+0.66%) |
Oct 02, 2019 | 56.63 | 56.66 | 55.32 | 55.37 | 18,081,472 | -1.58(-2.77%) |
Oct 01, 2019 | 58.14 | 58.73 | 56.84 | 56.95 | 14,922,448 | -0.78(-1.35%) |
Sep 30, 2019 | 58.29 | 58.42 | 57.67 | 57.73 | 10,383,360 | -0.32(-0.55%) |
Sep 27, 2019 | 58.35 | 58.80 | 57.71 | 58.05 | 13,834,026 | +0.29(+0.51%) |
Sep 26, 2019 | 57.93 | 58.11 | 57.50 | 57.76 | 10,244,748 | -0.23(-0.39%) |
Sep 25, 2019 | 56.75 | 58.25 | 56.72 | 57.98 | 14,673,881 | +1.24(+2.18%) |
Sep 24, 2019 | 58.08 | 58.14 | 56.46 | 56.74 | 20,144,894 | -1.38(-2.37%) |
Sep 23, 2019 | 57.35 | 58.25 | 57.34 | 58.12 | 11,487,669 | +0.17(+0.29%) |
Sep 20, 2019 | 58.62 | 58.95 | 57.94 | 57.96 | 31,222,526 | -0.32(-0.55%) |
Sep 19, 2019 | 58.55 | 58.89 | 58.16 | 58.27 | 12,124,773 | -0.30(-0.51%) |
Sep 18, 2019 | 57.84 | 58.79 | 57.63 | 58.57 | 13,554,719 | +0.51(+0.88%) |
Sep 17, 2019 | 58.32 | 58.32 | 57.39 | 58.06 | 13,092,169 | -0.29(-0.50%) |
Sep 16, 2019 | 57.63 | 58.59 | 57.63 | 58.36 | 14,435,264 | -0.47(-0.80%) |
Sep 13, 2019 | 58.78 | 59.12 | 58.37 | 58.83 | 17,126,804 | +0.91(+1.57%) |
Sep 12, 2019 | 56.92 | 58.55 | 56.77 | 57.91 | 18,579,708 | +0.33(+0.58%) |
Sep 11, 2019 | 57.43 | 57.84 | 56.92 | 57.58 | 14,187,456 | -0.07(-0.12%) |
Sep 10, 2019 | 57.81 | 58.51 | 57.20 | 57.65 | 21,713,562 | +0.16(+0.28%) |
Sep 09, 2019 | 55.79 | 57.91 | 55.73 | 57.49 | 24,162,348 | +2.36(+4.27%) |
Sep 06, 2019 | 55.32 | 55.57 | 54.95 | 55.13 | 12,535,725 | -0.31(-0.56%) |
Sep 05, 2019 | 54.86 | 56.23 | 54.83 | 55.44 | 17,619,730 | +1.72(+3.20%) |
Sep 04, 2019 | 53.49 | 53.89 | 53.35 | 53.72 | 11,595,524 | +0.72(+1.36%) |