Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 76.43 | 76.49 | 76.43 | 76.47 | 7,966,757 | +0.06(+0.08%) |
Jan 30, 2019 | 76.30 | 76.40 | 76.28 | 76.40 | 3,984,991 | +0.10(+0.13%) |
Jan 29, 2019 | 76.28 | 76.31 | 76.28 | 76.30 | 4,457,217 | +0.04(+0.05%) |
Jan 28, 2019 | 76.26 | 76.29 | 76.25 | 76.27 | 6,337,641 | +0.01(+0.01%) |
Jan 25, 2019 | 76.28 | 76.29 | 76.25 | 76.26 | 1,757,892 | -0.05(-0.07%) |
Jan 24, 2019 | 76.30 | 76.33 | 76.28 | 76.31 | 2,206,801 | +0.06(+0.08%) |
Jan 23, 2019 | 76.24 | 76.28 | 76.22 | 76.25 | 8,684,465 | -0.02(-0.02%) |
Jan 22, 2019 | 76.24 | 76.27 | 76.23 | 76.27 | 4,439,762 | +0.06(+0.08%) |
Jan 18, 2019 | 76.24 | 76.25 | 76.18 | 76.20 | 4,533,356 | -0.06(-0.08%) |
Jan 17, 2019 | 76.28 | 76.28 | 76.24 | 76.27 | 2,749,116 | -0.01(-0.01%) |
Jan 16, 2019 | 76.26 | 76.28 | 76.24 | 76.28 | 3,576,293 | -0.02(-0.02%) |
Jan 15, 2019 | 76.30 | 76.31 | 76.27 | 76.29 | 3,630,147 | +0.03(+0.04%) |
Jan 14, 2019 | 76.28 | 76.30 | 76.11 | 76.27 | 2,053,136 | +0.00(+0.00%) |
Jan 11, 2019 | 76.27 | 76.28 | 76.26 | 76.27 | 2,255,057 | +0.05(+0.06%) |
Jan 10, 2019 | 76.27 | 76.28 | 76.21 | 76.22 | 4,426,001 | +0.01(+0.01%) |
Jan 09, 2019 | 76.18 | 76.24 | 76.18 | 76.21 | 4,562,661 | +0.04(+0.05%) |
Jan 08, 2019 | 76.19 | 76.22 | 76.17 | 76.18 | 2,260,146 | -0.05(-0.06%) |
Jan 07, 2019 | 76.30 | 76.32 | 76.22 | 76.22 | 3,982,374 | -0.05(-0.07%) |
Jan 04, 2019 | 76.32 | 76.33 | 76.28 | 76.28 | 6,544,271 | -0.16(-0.21%) |
Jan 03, 2019 | 76.29 | 76.47 | 76.28 | 76.44 | 5,793,400 | +0.16(+0.20%) |
Jan 02, 2019 | 76.28 | 76.29 | 76.26 | 76.28 | 5,898,261 | +0.01(+0.01%) |
Dec 31, 2018 | 76.23 | 76.32 | 76.21 | 76.28 | 5,363,353 | +0.03(+0.04%) |
Dec 28, 2018 | 76.18 | 76.25 | 76.17 | 76.25 | 7,389,068 | +0.11(+0.14%) |
Dec 27, 2018 | 76.13 | 76.20 | 76.13 | 76.14 | 4,612,795 | +0.08(+0.11%) |
Dec 26, 2018 | 76.15 | 76.18 | 76.06 | 76.06 | 6,805,447 | -0.07(-0.10%) |
Dec 24, 2018 | 76.08 | 76.13 | 76.08 | 76.13 | 4,438,966 | +0.06(+0.08%) |
Dec 21, 2018 | 76.01 | 76.07 | 76.00 | 76.07 | 6,083,064 | +0.05(+0.07%) |
Dec 20, 2018 | 76.03 | 76.04 | 75.99 | 76.01 | 7,999,871 | -0.01(-0.01%) |
Dec 19, 2018 | 76.02 | 76.06 | 75.96 | 76.02 | 13,461,446 | +0.02(+0.02%) |
Dec 18, 2018 | 75.97 | 76.01 | 75.95 | 76.00 | 7,199,322 | +0.04(+0.06%) |
Dec 17, 2018 | 75.89 | 75.96 | 75.88 | 75.96 | 6,384,263 | +0.08(+0.10%) |
Dec 14, 2018 | 75.85 | 75.89 | 75.84 | 75.88 | 4,884,545 | +0.04(+0.05%) |
Dec 13, 2018 | 75.81 | 75.84 | 75.80 | 75.84 | 8,268,848 | +0.07(+0.10%) |
Dec 12, 2018 | 75.77 | 75.79 | 75.77 | 75.77 | 5,012,218 | -0.01(-0.01%) |
Dec 11, 2018 | 75.81 | 75.84 | 75.77 | 75.78 | 6,230,824 | -0.07(-0.10%) |
Dec 10, 2018 | 75.84 | 75.90 | 75.82 | 75.85 | 10,676,660 | +0.00(+0.00%) |
Dec 07, 2018 | 75.78 | 75.86 | 75.77 | 75.85 | 2,282,755 | +0.08(+0.11%) |
Dec 06, 2018 | 75.80 | 75.87 | 75.77 | 75.77 | 4,404,771 | +0.07(+0.10%) |
Dec 04, 2018 | 75.67 | 75.73 | 75.67 | 75.69 | 4,459,458 | +0.05(+0.07%) |
Dec 03, 2018 | 75.66 | 75.68 | 75.64 | 75.64 | 3,105,645 | -0.06(-0.08%) |
Nov 30, 2018 | 75.67 | 75.72 | 75.66 | 75.70 | 5,182,578 | +0.03(+0.04%) |
Nov 29, 2018 | 75.69 | 75.70 | 75.66 | 75.67 | 2,438,406 | +0.02(+0.02%) |
Nov 28, 2018 | 75.62 | 75.67 | 75.60 | 75.66 | 3,283,896 | +0.03(+0.04%) |
Nov 27, 2018 | 75.61 | 75.64 | 75.60 | 75.63 | 1,710,242 | +0.01(+0.01%) |
Nov 26, 2018 | 75.61 | 75.62 | 75.59 | 75.62 | 1,939,966 | +0.01(+0.01%) |
Nov 23, 2018 | 75.66 | 75.66 | 75.61 | 75.61 | 1,832,366 | -0.02(-0.02%) |
Nov 21, 2018 | 75.63 | 75.63 | 75.63 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 75.64 | 75.66 | 75.62 | 75.63 | 2,537,785 | -0.02(-0.02%) |
Nov 19, 2018 | 75.58 | 75.66 | 75.57 | 75.65 | 1,702,082 | +0.06(+0.08%) |
Nov 16, 2018 | 75.58 | 75.60 | 75.56 | 75.58 | 1,422,058 | +0.05(+0.07%) |
Nov 15, 2018 | 75.56 | 75.57 | 75.51 | 75.53 | 2,147,139 | +0.04(+0.05%) |
Nov 14, 2018 | 75.45 | 75.54 | 75.44 | 75.49 | 3,661,863 | +0.05(+0.07%) |
Nov 13, 2018 | 75.43 | 75.45 | 75.43 | 75.44 | 3,288,266 | +0.01(+0.01%) |
Nov 12, 2018 | 75.40 | 75.45 | 75.40 | 75.43 | 1,093,455 | +0.05(+0.07%) |
Nov 09, 2018 | 75.35 | 75.40 | 75.35 | 75.37 | 1,352,005 | +0.04(+0.05%) |
Nov 08, 2018 | 75.36 | 75.36 | 75.32 | 75.34 | 1,465,719 | -0.01(-0.01%) |
Nov 07, 2018 | 75.36 | 75.36 | 75.34 | 75.35 | 1,842,059 | -0.03(-0.04%) |
Nov 06, 2018 | 75.36 | 75.38 | 75.36 | 75.37 | 4,873,430 | -0.02(-0.02%) |
Nov 05, 2018 | 75.40 | 75.40 | 75.37 | 75.39 | 2,596,453 | +0.03(+0.04%) |
Nov 02, 2018 | 75.41 | 75.42 | 75.36 | 75.36 | 4,095,167 | -0.09(-0.12%) |