Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 69.28 | 69.38 | 69.25 | 69.38 | 4,268,904 | +0.32(+0.46%) |
Jan 30, 2019 | 68.94 | 69.09 | 68.88 | 69.06 | 3,418,547 | +0.07(+0.10%) |
Jan 29, 2019 | 68.90 | 68.99 | 68.90 | 68.99 | 2,045,310 | +0.14(+0.20%) |
Jan 28, 2019 | 68.83 | 68.89 | 68.83 | 68.85 | 3,391,721 | +0.03(+0.04%) |
Jan 25, 2019 | 68.83 | 68.88 | 68.79 | 68.83 | 2,392,192 | -0.08(-0.11%) |
Jan 24, 2019 | 68.89 | 68.95 | 68.86 | 68.90 | 3,117,184 | +0.15(+0.21%) |
Jan 23, 2019 | 68.65 | 68.81 | 68.65 | 68.76 | 2,927,545 | +0.07(+0.10%) |
Jan 22, 2019 | 68.70 | 68.78 | 68.68 | 68.69 | 4,522,515 | +0.12(+0.18%) |
Jan 18, 2019 | 68.62 | 68.69 | 68.56 | 68.57 | 4,297,012 | -0.05(-0.08%) |
Jan 17, 2019 | 68.70 | 68.70 | 68.59 | 68.62 | 2,764,369 | -0.08(-0.11%) |
Jan 16, 2019 | 68.64 | 68.71 | 68.60 | 68.70 | 1,959,761 | +0.03(+0.04%) |
Jan 15, 2019 | 68.75 | 68.78 | 68.63 | 68.67 | 2,011,887 | +0.01(+0.01%) |
Jan 14, 2019 | 68.74 | 68.76 | 68.65 | 68.66 | 2,765,559 | -0.06(-0.09%) |
Jan 11, 2019 | 68.73 | 68.78 | 68.70 | 68.72 | 3,575,187 | +0.14(+0.20%) |
Jan 10, 2019 | 68.67 | 68.74 | 68.56 | 68.58 | 2,978,200 | -0.14(-0.20%) |
Jan 09, 2019 | 68.64 | 68.75 | 68.64 | 68.72 | 2,296,701 | +0.10(+0.14%) |
Jan 08, 2019 | 68.65 | 68.71 | 68.61 | 68.63 | 2,014,779 | -0.09(-0.13%) |
Jan 07, 2019 | 68.84 | 68.88 | 68.69 | 68.71 | 4,757,989 | -0.10(-0.15%) |
Jan 04, 2019 | 68.84 | 68.85 | 68.73 | 68.82 | 5,291,152 | -0.21(-0.30%) |
Jan 03, 2019 | 68.77 | 69.09 | 68.76 | 69.02 | 5,666,037 | +0.27(+0.39%) |
Jan 02, 2019 | 68.68 | 68.77 | 68.65 | 68.76 | 4,781,993 | +0.14(+0.20%) |
Dec 31, 2018 | 68.39 | 68.65 | 68.38 | 68.62 | 6,523,322 | +0.17(+0.25%) |
Dec 28, 2018 | 68.31 | 68.45 | 68.28 | 68.44 | 4,034,509 | +0.16(+0.24%) |
Dec 27, 2018 | 68.38 | 68.43 | 68.27 | 68.28 | 3,176,566 | +0.15(+0.22%) |
Dec 26, 2018 | 68.32 | 68.35 | 68.13 | 68.13 | 6,823,672 | -0.15(-0.22%) |
Dec 24, 2018 | 68.37 | 68.44 | 68.20 | 68.28 | 6,961,981 | +0.02(+0.02%) |
Dec 21, 2018 | 68.29 | 68.32 | 68.21 | 68.26 | 5,226,353 | +0.00(+0.00%) |
Dec 20, 2018 | 68.43 | 68.45 | 68.24 | 68.26 | 3,993,747 | -0.10(-0.14%) |
Dec 19, 2018 | 68.33 | 68.49 | 68.26 | 68.36 | 3,604,475 | +0.12(+0.18%) |
Dec 18, 2018 | 68.13 | 68.26 | 68.13 | 68.24 | 3,711,009 | +0.10(+0.15%) |
Dec 17, 2018 | 68.03 | 68.14 | 68.02 | 68.13 | 3,384,152 | +0.13(+0.19%) |
Dec 14, 2018 | 68.00 | 68.05 | 67.97 | 68.00 | 4,039,456 | +0.06(+0.09%) |
Dec 13, 2018 | 67.91 | 67.99 | 67.91 | 67.94 | 2,994,574 | +0.05(+0.08%) |
Dec 12, 2018 | 67.94 | 67.96 | 67.88 | 67.89 | 3,081,084 | -0.07(-0.10%) |
Dec 11, 2018 | 67.97 | 68.03 | 67.90 | 67.96 | 4,810,998 | +0.01(+0.01%) |
Dec 10, 2018 | 67.90 | 68.00 | 67.86 | 67.95 | 3,138,607 | +0.07(+0.10%) |
Dec 07, 2018 | 67.75 | 67.91 | 67.73 | 67.88 | 4,404,459 | +0.14(+0.20%) |
Dec 06, 2018 | 67.74 | 67.88 | 67.71 | 67.75 | 5,147,277 | +0.12(+0.18%) |
Dec 04, 2018 | 67.53 | 67.73 | 67.53 | 67.62 | 3,708,592 | +0.16(+0.24%) |
Dec 03, 2018 | 67.39 | 67.46 | 67.36 | 67.46 | 2,531,570 | +0.11(+0.16%) |
Nov 30, 2018 | 67.32 | 67.36 | 67.28 | 67.36 | 2,530,458 | +0.03(+0.04%) |
Nov 29, 2018 | 67.34 | 67.38 | 67.27 | 67.33 | 2,779,534 | +0.05(+0.08%) |
Nov 28, 2018 | 67.24 | 67.32 | 67.17 | 67.28 | 2,572,539 | +0.03(+0.05%) |
Nov 27, 2018 | 67.19 | 67.28 | 67.19 | 67.24 | 2,973,500 | +0.04(+0.06%) |
Nov 26, 2018 | 67.18 | 67.23 | 67.17 | 67.20 | 1,763,940 | -0.05(-0.08%) |
Nov 23, 2018 | 67.31 | 67.33 | 67.23 | 67.25 | 747,582 | -0.01(-0.01%) |
Nov 21, 2018 | 67.26 | 67.26 | 67.26 | 0 | +0.07(+0.10%) | |
Nov 20, 2018 | 67.22 | 67.26 | 67.17 | 67.19 | 2,194,081 | -0.04(-0.06%) |
Nov 19, 2018 | 67.18 | 67.26 | 67.18 | 67.23 | 2,895,522 | +0.00(+0.00%) |
Nov 16, 2018 | 67.18 | 67.25 | 67.11 | 67.23 | 2,101,213 | +0.15(+0.22%) |
Nov 15, 2018 | 67.12 | 67.14 | 66.98 | 67.09 | 2,967,362 | +0.01(+0.01%) |
Nov 14, 2018 | 66.98 | 67.15 | 66.94 | 67.08 | 3,370,316 | +0.05(+0.08%) |
Nov 13, 2018 | 66.98 | 67.04 | 66.94 | 67.03 | 3,173,979 | -0.03(-0.05%) |
Nov 12, 2018 | 67.04 | 67.07 | 67.01 | 67.06 | 1,238,111 | +0.10(+0.15%) |
Nov 09, 2018 | 66.86 | 66.99 | 66.86 | 66.96 | 1,968,843 | +0.16(+0.25%) |
Nov 08, 2018 | 66.91 | 66.93 | 66.79 | 66.79 | 2,590,637 | -0.11(-0.17%) |
Nov 07, 2018 | 66.98 | 67.04 | 66.89 | 66.91 | 3,101,822 | +0.06(+0.09%) |
Nov 06, 2018 | 66.86 | 66.88 | 66.82 | 66.85 | 2,348,873 | -0.01(-0.01%) |
Nov 05, 2018 | 66.86 | 66.90 | 66.83 | 66.86 | 2,156,545 | +0.05(+0.08%) |
Nov 02, 2018 | 66.97 | 66.98 | 66.77 | 66.80 | 2,348,783 | -0.25(-0.37%) |
Nov 01, 2018 | 66.93 | 67.08 | 66.93 | 67.05 | 4,390,010 | +0.12(+0.19%) |
Oct 31, 2018 | 66.98 | 67.06 | 66.93 | 66.93 | 7,218,107 | -0.14(-0.21%) |
Oct 30, 2018 | 67.08 | 67.15 | 67.06 | 67.07 | 2,961,408 | -0.09(-0.14%) |
Oct 29, 2018 | 67.20 | 67.23 | 67.11 | 67.16 | 2,210,609 | -0.06(-0.09%) |
Oct 26, 2018 | 67.26 | 67.32 | 67.20 | 67.22 | 2,587,037 | +0.12(+0.18%) |
Oct 25, 2018 | 67.12 | 67.17 | 67.07 | 67.10 | 2,304,005 | -0.08(-0.12%) |
Oct 24, 2018 | 67.13 | 67.20 | 67.11 | 67.18 | 1,879,056 | +0.18(+0.27%) |
Oct 23, 2018 | 67.08 | 67.14 | 66.98 | 67.00 | 2,249,648 | +0.09(+0.14%) |
Oct 22, 2018 | 66.96 | 67.01 | 66.89 | 66.90 | 1,767,853 | -0.03(-0.04%) |
Oct 19, 2018 | 66.97 | 66.98 | 66.89 | 66.93 | 1,996,568 | -0.03(-0.05%) |
Oct 18, 2018 | 66.96 | 67.07 | 66.90 | 66.96 | 1,955,761 | -0.04(-0.06%) |
Oct 17, 2018 | 67.11 | 67.15 | 66.99 | 67.01 | 2,183,330 | -0.12(-0.18%) |
Oct 16, 2018 | 67.07 | 67.15 | 67.04 | 67.13 | 2,752,957 | +0.05(+0.08%) |
Oct 15, 2018 | 67.16 | 67.16 | 67.07 | 67.08 | 2,416,494 | -0.02(-0.03%) |
Oct 12, 2018 | 67.08 | 67.19 | 67.08 | 67.09 | 2,751,372 | -0.02(-0.03%) |
Oct 11, 2018 | 66.99 | 67.18 | 66.98 | 67.11 | 3,774,777 | +0.19(+0.28%) |
Oct 10, 2018 | 66.87 | 66.95 | 66.81 | 66.92 | 3,271,854 | -0.05(-0.08%) |
Oct 09, 2018 | 66.84 | 66.97 | 66.84 | 66.97 | 4,969,874 | +0.13(+0.19%) |
Oct 08, 2018 | 66.89 | 66.89 | 66.83 | 66.84 | 2,192,801 | -0.03(-0.04%) |
Oct 05, 2018 | 66.92 | 66.96 | 66.77 | 66.87 | 2,673,915 | -0.12(-0.18%) |
Oct 04, 2018 | 67.04 | 67.08 | 66.95 | 66.99 | 3,746,582 | -0.17(-0.26%) |
Oct 03, 2018 | 67.41 | 67.41 | 67.08 | 67.16 | 2,675,302 | -0.34(-0.51%) |
Oct 02, 2018 | 67.45 | 67.54 | 67.45 | 67.50 | 3,021,132 | +0.12(+0.18%) |
Oct 01, 2018 | 67.43 | 67.48 | 67.38 | 67.38 | 3,318,433 | -0.13(-0.19%) |
Sep 28, 2018 | 67.56 | 67.59 | 67.48 | 67.51 | 3,004,820 | +0.00(+0.00%) |
Sep 27, 2018 | 67.48 | 67.51 | 67.44 | 67.51 | 1,602,625 | +0.05(+0.08%) |
Sep 26, 2018 | 67.34 | 67.50 | 67.33 | 67.46 | 2,134,577 | +0.17(+0.26%) |
Sep 25, 2018 | 67.29 | 67.30 | 67.24 | 67.29 | 1,979,675 | -0.05(-0.08%) |
Sep 24, 2018 | 67.33 | 67.41 | 67.31 | 67.34 | 3,399,048 | -0.09(-0.13%) |
Sep 21, 2018 | 67.35 | 67.42 | 67.35 | 67.42 | 2,040,750 | +0.04(+0.06%) |
Sep 20, 2018 | 67.29 | 67.42 | 67.28 | 67.38 | 2,678,485 | +0.09(+0.13%) |
Sep 19, 2018 | 67.36 | 67.39 | 67.24 | 67.30 | 2,295,049 | -0.10(-0.15%) |
Sep 18, 2018 | 67.51 | 67.51 | 67.37 | 67.40 | 2,919,043 | -0.15(-0.23%) |
Sep 17, 2018 | 67.51 | 67.60 | 67.49 | 67.55 | 2,768,882 | -0.01(-0.01%) |
Sep 14, 2018 | 67.56 | 67.60 | 67.54 | 67.56 | 3,725,716 | -0.11(-0.16%) |
Sep 13, 2018 | 67.72 | 67.75 | 67.66 | 67.67 | 2,009,483 | +0.04(+0.06%) |
Sep 12, 2018 | 67.67 | 67.70 | 67.62 | 67.63 | 1,268,845 | +0.05(+0.08%) |
Sep 11, 2018 | 67.61 | 67.67 | 67.55 | 67.58 | 1,744,931 | -0.15(-0.22%) |
Sep 10, 2018 | 67.69 | 67.74 | 67.67 | 67.72 | 1,706,999 | +0.04(+0.06%) |
Sep 07, 2018 | 67.74 | 67.74 | 67.65 | 67.68 | 2,892,326 | -0.21(-0.32%) |
Sep 06, 2018 | 67.85 | 67.92 | 67.81 | 67.90 | 2,486,956 | +0.10(+0.15%) |
Sep 05, 2018 | 67.80 | 67.82 | 67.73 | 67.79 | 2,981,950 | +0.02(+0.03%) |
Sep 04, 2018 | 67.77 | 67.83 | 67.74 | 67.78 | 2,798,581 | -0.10(-0.15%) |
Aug 31, 2018 | 67.88 | 67.88 | 67.88 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 67.88 | 67.91 | 67.83 | 67.86 | 1,352,397 | +0.05(+0.08%) |
Aug 29, 2018 | 67.87 | 67.87 | 67.77 | 67.81 | 1,823,000 | -0.04(-0.06%) |
Aug 28, 2018 | 67.90 | 67.91 | 67.83 | 67.86 | 2,776,151 | -0.10(-0.15%) |
Aug 27, 2018 | 67.98 | 68.00 | 67.95 | 67.96 | 2,735,357 | -0.09(-0.13%) |
Aug 24, 2018 | 67.94 | 68.05 | 67.91 | 68.04 | 2,156,247 | +0.03(+0.05%) |
Aug 23, 2018 | 68.04 | 68.04 | 67.98 | 68.01 | 1,691,705 | +0.00(+0.00%) |
Aug 22, 2018 | 68.05 | 68.05 | 67.96 | 68.01 | 2,366,808 | +0.04(+0.06%) |
Aug 21, 2018 | 67.95 | 67.98 | 67.92 | 67.97 | 2,200,720 | -0.03(-0.05%) |
Aug 20, 2018 | 67.98 | 68.05 | 67.98 | 68.00 | 2,889,951 | +0.09(+0.13%) |
Aug 17, 2018 | 67.89 | 67.96 | 67.86 | 67.92 | 1,189,541 | +0.08(+0.11%) |
Aug 16, 2018 | 67.84 | 67.86 | 67.77 | 67.84 | 2,602,134 | +0.03(+0.05%) |
Aug 15, 2018 | 67.79 | 67.86 | 67.78 | 67.80 | 3,565,456 | +0.08(+0.11%) |
Aug 14, 2018 | 67.79 | 67.82 | 67.72 | 67.73 | 3,146,393 | -0.04(-0.06%) |
Aug 13, 2018 | 67.75 | 67.79 | 67.69 | 67.77 | 3,874,386 | +0.01(+0.01%) |
Aug 10, 2018 | 67.62 | 67.82 | 67.62 | 67.76 | 2,821,713 | +0.14(+0.20%) |
Aug 09, 2018 | 67.56 | 67.62 | 67.54 | 67.62 | 3,042,620 | +0.13(+0.19%) |
Aug 08, 2018 | 67.51 | 67.53 | 67.47 | 67.50 | 2,455,437 | -0.02(-0.03%) |
Aug 07, 2018 | 67.58 | 67.59 | 67.50 | 67.51 | 2,204,865 | -0.12(-0.18%) |
Aug 06, 2018 | 67.67 | 67.71 | 67.62 | 67.63 | 2,434,993 | +0.06(+0.09%) |
Aug 03, 2018 | 67.52 | 67.59 | 67.49 | 67.57 | 3,168,409 | +0.15(+0.22%) |
Aug 02, 2018 | 67.44 | 67.44 | 67.37 | 67.43 | 3,292,578 | +0.03(+0.05%) |
Aug 01, 2018 | 67.39 | 67.42 | 67.31 | 67.39 | 3,702,558 | -0.04(-0.05%) |
Jul 31, 2018 | 67.46 | 67.52 | 67.38 | 67.43 | 3,898,216 | +0.05(+0.08%) |
Jul 30, 2018 | 67.40 | 67.45 | 67.38 | 67.38 | 2,477,778 | -0.08(-0.11%) |
Jul 27, 2018 | 67.49 | 67.52 | 67.45 | 67.46 | 1,612,383 | +0.03(+0.05%) |