Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 68.60 | 70.51 | 68.15 | 69.95 | 8,619,053 | +1.38(+2.01%) |
Jan 30, 2019 | 68.02 | 68.96 | 67.94 | 68.57 | 2,779,710 | +0.33(+0.49%) |
Jan 29, 2019 | 68.49 | 68.66 | 67.96 | 68.24 | 4,157,562 | -0.02(-0.02%) |
Jan 28, 2019 | 68.55 | 68.76 | 67.84 | 68.25 | 2,609,056 | -0.16(-0.23%) |
Jan 25, 2019 | 68.80 | 69.32 | 68.24 | 68.41 | 3,103,138 | -0.68(-0.98%) |
Jan 24, 2019 | 68.71 | 69.14 | 68.02 | 69.09 | 3,142,730 | +0.45(+0.66%) |
Jan 23, 2019 | 68.12 | 68.65 | 67.97 | 68.63 | 3,299,709 | +0.41(+0.61%) |
Jan 22, 2019 | 67.74 | 68.94 | 67.61 | 68.22 | 3,380,193 | +0.01(+0.01%) |
Jan 18, 2019 | 68.48 | 68.55 | 67.90 | 68.21 | 3,567,203 | -0.03(-0.05%) |
Jan 17, 2019 | 67.97 | 68.35 | 67.67 | 68.24 | 2,378,909 | +0.29(+0.43%) |
Jan 16, 2019 | 67.51 | 68.04 | 67.21 | 67.95 | 2,871,404 | +0.10(+0.15%) |
Jan 15, 2019 | 66.62 | 68.10 | 66.40 | 67.85 | 3,416,960 | +1.18(+1.77%) |
Jan 14, 2019 | 67.19 | 67.19 | 65.71 | 66.67 | 4,932,987 | -0.76(-1.12%) |
Jan 11, 2019 | 67.90 | 67.90 | 67.10 | 67.42 | 3,868,130 | -0.53(-0.77%) |
Jan 10, 2019 | 67.77 | 68.20 | 67.44 | 67.95 | 4,715,988 | +0.37(+0.54%) |
Jan 09, 2019 | 67.70 | 68.53 | 67.21 | 67.58 | 4,096,570 | -1.01(-1.48%) |
Jan 08, 2019 | 67.77 | 68.67 | 67.34 | 68.59 | 2,949,675 | +0.85(+1.26%) |
Jan 07, 2019 | 67.61 | 68.04 | 67.20 | 67.74 | 3,840,324 | -0.29(-0.42%) |
Jan 04, 2019 | 67.06 | 68.09 | 66.98 | 68.03 | 4,113,716 | +0.56(+0.83%) |
Jan 03, 2019 | 67.54 | 68.21 | 66.98 | 67.47 | 3,714,131 | -0.02(-0.04%) |
Jan 02, 2019 | 68.62 | 68.68 | 67.18 | 67.49 | 3,585,750 | -1.28(-1.85%) |
Dec 31, 2018 | 68.80 | 69.00 | 67.98 | 68.77 | 2,810,995 | +0.14(+0.21%) |
Dec 28, 2018 | 68.63 | 69.47 | 68.35 | 68.63 | 3,071,263 | +0.13(+0.19%) |
Dec 27, 2018 | 68.04 | 68.50 | 66.88 | 68.50 | 3,867,154 | +0.57(+0.83%) |
Dec 26, 2018 | 66.94 | 67.95 | 65.96 | 67.93 | 3,284,016 | +1.07(+1.60%) |
Dec 24, 2018 | 69.85 | 70.44 | 66.35 | 66.87 | 3,454,387 | -3.00(-4.29%) |
Dec 21, 2018 | 70.01 | 71.92 | 69.73 | 69.86 | 8,531,496 | -0.37(-0.53%) |
Dec 20, 2018 | 69.65 | 71.01 | 68.82 | 70.24 | 5,800,543 | +0.73(+1.04%) |
Dec 19, 2018 | 70.01 | 70.38 | 69.11 | 69.51 | 6,064,664 | -0.34(-0.49%) |
Dec 18, 2018 | 70.47 | 71.10 | 69.52 | 69.85 | 5,300,877 | -0.34(-0.49%) |
Dec 17, 2018 | 72.52 | 72.75 | 69.84 | 70.20 | 6,936,214 | -2.12(-2.93%) |
Dec 14, 2018 | 72.52 | 72.79 | 71.86 | 72.32 | 4,582,675 | -0.12(-0.17%) |
Dec 13, 2018 | 71.54 | 72.72 | 71.54 | 72.44 | 5,246,640 | +1.04(+1.45%) |
Dec 12, 2018 | 72.35 | 72.71 | 71.34 | 71.40 | 6,557,889 | -0.95(-1.31%) |
Dec 11, 2018 | 72.12 | 72.50 | 71.51 | 72.35 | 5,906,792 | +0.22(+0.31%) |
Dec 10, 2018 | 71.85 | 72.24 | 70.76 | 72.12 | 4,899,203 | +0.41(+0.58%) |
Dec 07, 2018 | 71.68 | 72.16 | 71.10 | 71.71 | 6,255,845 | +0.13(+0.18%) |
Dec 06, 2018 | 72.12 | 72.23 | 70.41 | 71.58 | 5,971,196 | -0.18(-0.24%) |
Dec 04, 2018 | 71.53 | 72.28 | 71.42 | 71.76 | 7,024,978 | +0.34(+0.48%) |
Dec 03, 2018 | 70.12 | 71.42 | 69.49 | 71.42 | 4,900,230 | +0.84(+1.19%) |
Nov 30, 2018 | 69.96 | 70.71 | 69.50 | 70.58 | 6,060,330 | +0.77(+1.11%) |
Nov 29, 2018 | 69.81 | 70.17 | 69.05 | 69.81 | 3,677,578 | +0.00(+0.00%) |
Nov 28, 2018 | 69.89 | 70.03 | 69.26 | 69.81 | 3,702,205 | -0.18(-0.26%) |
Nov 27, 2018 | 69.34 | 70.12 | 68.95 | 69.99 | 2,990,992 | +0.68(+0.98%) |
Nov 26, 2018 | 69.09 | 69.57 | 68.74 | 69.31 | 2,721,969 | +0.18(+0.27%) |
Nov 23, 2018 | 69.02 | 69.32 | 68.69 | 69.13 | 1,817,358 | +0.24(+0.35%) |
Nov 21, 2018 | 68.89 | 68.89 | 68.89 | 0 | -1.65(-2.34%) | |
Nov 20, 2018 | 70.18 | 71.10 | 69.97 | 70.54 | 8,632,859 | +0.70(+1.00%) |
Nov 19, 2018 | 68.99 | 69.89 | 68.93 | 69.84 | 5,159,924 | +0.77(+1.11%) |
Nov 16, 2018 | 68.88 | 69.41 | 68.44 | 69.07 | 4,205,324 | +0.43(+0.63%) |
Nov 15, 2018 | 67.61 | 68.76 | 66.97 | 68.64 | 5,623,357 | +0.52(+0.76%) |
Nov 14, 2018 | 67.72 | 68.54 | 67.51 | 68.13 | 4,897,272 | +0.06(+0.08%) |
Nov 13, 2018 | 67.72 | 68.28 | 67.24 | 68.07 | 3,593,991 | +0.34(+0.50%) |
Nov 12, 2018 | 67.20 | 68.55 | 67.16 | 67.73 | 4,123,872 | +0.27(+0.40%) |
Nov 09, 2018 | 66.61 | 67.61 | 66.42 | 67.46 | 5,622,601 | +0.99(+1.48%) |
Nov 08, 2018 | 66.80 | 67.02 | 65.69 | 66.48 | 3,808,596 | -0.29(-0.44%) |
Nov 07, 2018 | 66.81 | 66.83 | 65.90 | 66.77 | 3,782,055 | +0.29(+0.44%) |
Nov 06, 2018 | 65.95 | 66.57 | 65.78 | 66.48 | 3,352,589 | +0.59(+0.90%) |
Nov 05, 2018 | 65.49 | 66.09 | 65.18 | 65.89 | 3,878,699 | +0.78(+1.20%) |
Nov 02, 2018 | 65.75 | 66.08 | 63.77 | 65.11 | 8,928,371 | +0.73(+1.14%) |