Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 60.24 | 60.35 | 60.17 | 60.21 | 13,121,604 | -0.42(-0.70%) |
Nov 27, 2019 | 60.55 | 60.66 | 60.52 | 60.63 | 19,185,778 | +0.16(+0.26%) |
Nov 26, 2019 | 60.41 | 60.52 | 60.37 | 60.47 | 27,490,888 | -0.04(-0.06%) |
Nov 25, 2019 | 60.30 | 60.51 | 60.30 | 60.51 | 21,888,836 | +0.48(+0.79%) |
Nov 22, 2019 | 60.10 | 60.14 | 59.89 | 60.03 | 16,951,602 | +0.17(+0.28%) |
Nov 21, 2019 | 59.93 | 59.96 | 59.71 | 59.86 | 16,186,314 | -0.08(-0.13%) |
Nov 20, 2019 | 59.99 | 60.14 | 59.76 | 59.94 | 23,390,610 | -0.38(-0.63%) |
Nov 19, 2019 | 60.58 | 60.60 | 60.24 | 60.32 | 21,136,618 | -0.08(-0.13%) |
Nov 18, 2019 | 60.26 | 60.45 | 60.16 | 60.40 | 23,313,914 | +0.07(+0.12%) |
Nov 15, 2019 | 60.09 | 60.33 | 60.09 | 60.33 | 26,605,926 | +0.38(+0.63%) |
Nov 14, 2019 | 59.81 | 59.99 | 59.75 | 59.95 | 20,237,532 | -0.17(-0.28%) |
Nov 13, 2019 | 59.91 | 60.15 | 59.89 | 60.12 | 24,290,736 | -0.21(-0.35%) |
Nov 12, 2019 | 60.30 | 60.45 | 60.21 | 60.33 | 21,029,422 | +0.03(+0.04%) |
Nov 11, 2019 | 60.07 | 60.32 | 60.06 | 60.30 | 9,675,477 | -0.08(-0.13%) |
Nov 08, 2019 | 60.21 | 60.38 | 60.07 | 60.38 | 11,662,692 | -0.04(-0.06%) |
Nov 07, 2019 | 60.57 | 60.61 | 60.39 | 60.42 | 24,088,546 | +0.19(+0.31%) |
Nov 06, 2019 | 60.32 | 60.38 | 60.14 | 60.23 | 18,794,642 | -0.03(-0.04%) |
Nov 05, 2019 | 60.30 | 60.36 | 60.14 | 60.26 | 17,810,060 | -0.11(-0.19%) |
Nov 04, 2019 | 60.47 | 60.52 | 60.25 | 60.37 | 23,135,502 | +0.31(+0.51%) |
Nov 01, 2019 | 59.92 | 60.07 | 59.88 | 60.07 | 36,621,268 | +0.53(+0.89%) |
Oct 31, 2019 | 59.49 | 59.54 | 59.26 | 59.54 | 24,967,786 | -0.14(-0.24%) |
Oct 30, 2019 | 59.38 | 59.68 | 59.09 | 59.68 | 25,584,938 | +0.25(+0.42%) |
Oct 29, 2019 | 59.22 | 59.46 | 59.19 | 59.43 | 17,271,746 | -0.02(-0.03%) |
Oct 28, 2019 | 59.27 | 59.46 | 59.26 | 59.45 | 18,674,466 | +0.26(+0.45%) |
Oct 25, 2019 | 58.95 | 59.23 | 58.94 | 59.18 | 19,459,826 | +0.06(+0.10%) |
Oct 24, 2019 | 59.23 | 59.24 | 59.01 | 59.12 | 26,747,914 | +0.11(+0.18%) |
Oct 23, 2019 | 58.81 | 59.01 | 58.74 | 59.01 | 16,087,582 | +0.32(+0.54%) |
Oct 22, 2019 | 58.88 | 59.09 | 58.69 | 58.70 | 24,639,000 | -0.14(-0.24%) |
Oct 21, 2019 | 58.91 | 58.94 | 58.80 | 58.84 | 33,719,960 | +0.32(+0.54%) |
Oct 18, 2019 | 58.47 | 58.62 | 58.29 | 58.52 | 24,286,254 | -0.03(-0.05%) |
Oct 17, 2019 | 58.71 | 58.75 | 58.40 | 58.55 | 30,560,778 | +0.14(+0.24%) |
Oct 16, 2019 | 58.30 | 58.54 | 58.26 | 58.41 | 32,401,996 | +0.09(+0.15%) |
Oct 15, 2019 | 57.89 | 58.50 | 57.85 | 58.32 | 28,279,240 | +0.67(+1.16%) |
Oct 14, 2019 | 57.61 | 57.76 | 57.58 | 57.65 | 14,338,836 | -0.24(-0.41%) |
Oct 11, 2019 | 57.73 | 58.12 | 57.73 | 57.88 | 42,731,192 | +1.02(+1.79%) |
Oct 10, 2019 | 56.44 | 56.90 | 56.41 | 56.87 | 30,743,356 | +0.40(+0.70%) |
Oct 09, 2019 | 56.52 | 56.59 | 56.31 | 56.47 | 26,034,088 | +0.41(+0.72%) |
Oct 08, 2019 | 56.30 | 56.35 | 56.02 | 56.07 | 31,931,792 | -0.53(-0.94%) |
Oct 07, 2019 | 56.62 | 56.87 | 56.59 | 56.59 | 21,774,366 | -0.07(-0.12%) |
Oct 04, 2019 | 56.27 | 56.69 | 56.23 | 56.67 | 21,821,514 | +0.44(+0.79%) |
Oct 03, 2019 | 55.86 | 56.24 | 55.61 | 56.22 | 44,859,400 | +0.37(+0.66%) |
Oct 02, 2019 | 56.28 | 56.32 | 55.72 | 55.85 | 50,465,116 | -1.17(-2.04%) |
Oct 01, 2019 | 57.42 | 57.46 | 56.92 | 57.02 | 48,191,404 | -0.57(-0.98%) |
Sep 30, 2019 | 57.37 | 57.61 | 57.35 | 57.58 | 28,790,372 | +0.21(+0.37%) |
Sep 27, 2019 | 57.57 | 57.66 | 57.25 | 57.37 | 23,336,482 | -0.19(-0.34%) |
Sep 26, 2019 | 57.66 | 57.71 | 57.47 | 57.57 | 28,534,150 | +0.21(+0.37%) |
Sep 25, 2019 | 57.21 | 57.44 | 57.01 | 57.35 | 24,172,836 | -0.17(-0.29%) |
Sep 24, 2019 | 57.88 | 57.94 | 57.49 | 57.52 | 36,501,744 | -0.22(-0.38%) |
Sep 23, 2019 | 57.58 | 57.79 | 57.51 | 57.74 | 17,549,248 | -0.15(-0.26%) |
Sep 20, 2019 | 58.10 | 58.19 | 57.82 | 57.89 | 40,741,284 | -0.13(-0.23%) |
Sep 19, 2019 | 58.13 | 58.23 | 58.00 | 58.03 | 21,532,118 | +0.19(+0.34%) |
Sep 18, 2019 | 57.76 | 57.91 | 57.49 | 57.83 | 20,188,600 | -0.07(-0.12%) |
Sep 17, 2019 | 57.62 | 57.95 | 57.57 | 57.90 | 27,003,042 | +0.19(+0.34%) |
Sep 16, 2019 | 57.87 | 57.90 | 57.67 | 57.71 | 35,200,040 | -0.52(-0.89%) |
Sep 13, 2019 | 58.18 | 58.35 | 58.11 | 58.23 | 25,063,214 | +0.33(+0.56%) |
Sep 12, 2019 | 57.61 | 57.98 | 57.53 | 57.90 | 34,303,908 | +0.34(+0.58%) |
Sep 11, 2019 | 57.42 | 57.58 | 57.36 | 57.57 | 20,851,744 | +0.32(+0.56%) |
Sep 10, 2019 | 57.05 | 57.30 | 56.93 | 57.25 | 21,548,852 | +0.10(+0.17%) |
Sep 09, 2019 | 57.16 | 57.17 | 57.02 | 57.15 | 18,079,956 | +0.17(+0.29%) |
Sep 06, 2019 | 56.97 | 57.12 | 56.92 | 56.98 | 24,164,062 | +0.19(+0.33%) |
Sep 05, 2019 | 56.90 | 57.02 | 56.79 | 56.80 | 25,214,604 | +0.30(+0.53%) |
Sep 04, 2019 | 56.29 | 56.50 | 56.22 | 56.50 | 29,012,118 | +0.79(+1.41%) |