Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 71.16 | 71.36 | 71.11 | 71.33 | 2,716,581 | +0.41(+0.58%) |
Jan 30, 2019 | 70.65 | 70.96 | 70.61 | 70.92 | 2,799,441 | +0.33(+0.46%) |
Jan 29, 2019 | 70.60 | 70.62 | 70.55 | 70.60 | 2,771,456 | +0.14(+0.20%) |
Jan 28, 2019 | 70.42 | 70.48 | 70.37 | 70.45 | 2,125,070 | +0.02(+0.02%) |
Jan 25, 2019 | 70.42 | 70.46 | 70.39 | 70.44 | 1,520,104 | -0.03(-0.04%) |
Jan 24, 2019 | 70.51 | 70.52 | 70.42 | 70.46 | 2,419,036 | +0.17(+0.24%) |
Jan 23, 2019 | 70.17 | 70.31 | 70.14 | 70.29 | 4,019,460 | +0.18(+0.26%) |
Jan 22, 2019 | 70.09 | 70.20 | 70.07 | 70.11 | 3,651,477 | +0.10(+0.14%) |
Jan 18, 2019 | 69.98 | 70.09 | 69.95 | 70.01 | 2,718,352 | +0.06(+0.09%) |
Jan 17, 2019 | 69.91 | 70.02 | 69.87 | 69.95 | 3,410,544 | +0.01(+0.01%) |
Jan 16, 2019 | 69.80 | 69.98 | 69.76 | 69.94 | 28,542,724 | +0.13(+0.18%) |
Jan 15, 2019 | 69.92 | 69.92 | 69.79 | 69.82 | 3,662,883 | +0.05(+0.07%) |
Jan 14, 2019 | 69.78 | 69.83 | 69.76 | 69.77 | 2,946,705 | -0.05(-0.07%) |
Jan 11, 2019 | 69.83 | 69.85 | 69.76 | 69.82 | 2,143,642 | +0.20(+0.29%) |
Jan 10, 2019 | 69.76 | 69.76 | 69.60 | 69.62 | 2,051,969 | -0.12(-0.17%) |
Jan 09, 2019 | 69.55 | 69.73 | 69.54 | 69.73 | 1,805,604 | +0.26(+0.37%) |
Jan 08, 2019 | 69.45 | 69.52 | 69.43 | 69.47 | 2,264,044 | +0.06(+0.08%) |
Jan 07, 2019 | 69.57 | 69.60 | 69.40 | 69.42 | 2,338,758 | -0.09(-0.13%) |
Jan 04, 2019 | 69.47 | 69.52 | 69.40 | 69.51 | 3,251,874 | -0.15(-0.22%) |
Jan 03, 2019 | 69.49 | 69.70 | 69.45 | 69.66 | 1,888,286 | +0.16(+0.23%) |
Jan 02, 2019 | 69.41 | 69.50 | 69.32 | 69.50 | 2,722,815 | +0.09(+0.13%) |
Dec 31, 2018 | 69.19 | 69.42 | 69.16 | 69.41 | 1,706,341 | +0.22(+0.31%) |
Dec 28, 2018 | 69.00 | 69.19 | 68.98 | 69.19 | 1,460,174 | +0.25(+0.36%) |
Dec 27, 2018 | 68.94 | 68.99 | 68.82 | 68.94 | 1,725,114 | +0.21(+0.30%) |
Dec 26, 2018 | 68.90 | 68.90 | 68.67 | 68.73 | 2,726,997 | -0.19(-0.28%) |
Dec 24, 2018 | 68.92 | 68.99 | 68.82 | 68.92 | 1,147,032 | -0.10(-0.15%) |
Dec 21, 2018 | 68.99 | 69.03 | 68.83 | 69.03 | 1,913,866 | +0.11(+0.16%) |
Dec 20, 2018 | 69.20 | 69.23 | 68.86 | 68.92 | 2,119,853 | -0.10(-0.15%) |
Dec 19, 2018 | 69.21 | 69.25 | 69.02 | 69.02 | 2,370,975 | -0.11(-0.16%) |
Dec 18, 2018 | 69.04 | 69.13 | 69.03 | 69.13 | 1,273,311 | +0.18(+0.25%) |
Dec 17, 2018 | 68.90 | 68.98 | 68.88 | 68.95 | 1,730,713 | +0.05(+0.07%) |
Dec 14, 2018 | 68.96 | 69.00 | 68.86 | 68.90 | 1,398,686 | +0.02(+0.02%) |
Dec 13, 2018 | 68.88 | 68.95 | 68.83 | 68.88 | 2,165,891 | +0.15(+0.22%) |
Dec 12, 2018 | 68.76 | 68.83 | 68.73 | 68.73 | 1,873,890 | -0.06(-0.08%) |
Dec 11, 2018 | 68.77 | 68.83 | 68.72 | 68.79 | 2,075,739 | +0.00(+0.00%) |
Dec 10, 2018 | 68.78 | 68.79 | 68.64 | 68.79 | 2,056,108 | +0.08(+0.11%) |
Dec 07, 2018 | 68.68 | 68.73 | 68.62 | 68.72 | 4,334,048 | +0.10(+0.15%) |
Dec 06, 2018 | 68.58 | 68.73 | 68.48 | 68.62 | 3,025,703 | +0.14(+0.21%) |
Dec 04, 2018 | 68.57 | 68.62 | 68.42 | 68.47 | 1,433,183 | -0.03(-0.05%) |
Dec 03, 2018 | 68.43 | 68.52 | 68.42 | 68.51 | 2,277,187 | +0.17(+0.25%) |
Nov 30, 2018 | 68.40 | 68.40 | 68.26 | 68.34 | 1,757,765 | -0.05(-0.07%) |
Nov 29, 2018 | 68.52 | 68.56 | 68.35 | 68.39 | 1,630,009 | -0.13(-0.19%) |
Nov 28, 2018 | 68.35 | 68.54 | 68.23 | 68.52 | 1,514,547 | +0.17(+0.24%) |
Nov 27, 2018 | 68.36 | 68.41 | 68.32 | 68.36 | 1,413,176 | -0.01(-0.01%) |
Nov 26, 2018 | 68.44 | 68.47 | 68.35 | 68.37 | 1,455,956 | -0.04(-0.06%) |
Nov 23, 2018 | 68.52 | 68.56 | 68.41 | 68.41 | 569,862 | +0.03(+0.04%) |
Nov 21, 2018 | 68.38 | 68.38 | 68.38 | 0 | +0.03(+0.05%) | |
Nov 20, 2018 | 68.33 | 68.38 | 68.31 | 68.35 | 2,166,596 | -0.04(-0.06%) |
Nov 19, 2018 | 68.46 | 68.48 | 68.39 | 68.39 | 1,425,523 | -0.12(-0.17%) |
Nov 16, 2018 | 68.47 | 68.52 | 68.40 | 68.51 | 1,525,399 | +0.12(+0.18%) |
Nov 15, 2018 | 68.37 | 68.44 | 68.25 | 68.38 | 1,523,617 | +0.03(+0.05%) |
Nov 14, 2018 | 68.37 | 68.47 | 68.34 | 68.35 | 1,192,854 | -0.12(-0.17%) |
Nov 13, 2018 | 68.47 | 68.51 | 68.43 | 68.47 | 1,290,344 | +0.03(+0.05%) |
Nov 12, 2018 | 68.52 | 68.54 | 68.40 | 68.43 | 681,675 | -0.02(-0.02%) |
Nov 09, 2018 | 68.41 | 68.51 | 68.39 | 68.45 | 1,260,352 | +0.09(+0.13%) |
Nov 08, 2018 | 68.51 | 68.53 | 68.35 | 68.36 | 1,286,231 | -0.17(-0.26%) |
Nov 07, 2018 | 68.56 | 68.64 | 68.49 | 68.53 | 2,145,512 | +0.13(+0.19%) |
Nov 06, 2018 | 68.46 | 68.46 | 68.37 | 68.40 | 1,305,977 | +0.02(+0.02%) |
Nov 05, 2018 | 68.42 | 68.46 | 68.36 | 68.38 | 1,604,223 | +0.05(+0.07%) |
Nov 02, 2018 | 68.52 | 68.54 | 68.32 | 68.33 | 1,191,988 | -0.27(-0.39%) |