Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.20 | 70.67 | 70.20 | 70.56 | 141,554 | +0.67(+0.96%) |
Jan 30, 2019 | 69.76 | 69.91 | 69.58 | 69.89 | 200,748 | +0.17(+0.25%) |
Jan 29, 2019 | 69.50 | 69.75 | 69.50 | 69.72 | 116,971 | +0.23(+0.33%) |
Jan 28, 2019 | 69.55 | 69.65 | 69.46 | 69.49 | 155,970 | -0.06(-0.09%) |
Jan 25, 2019 | 69.56 | 69.58 | 69.42 | 69.55 | 156,517 | -0.08(-0.11%) |
Jan 24, 2019 | 69.54 | 69.70 | 69.50 | 69.63 | 830,059 | +0.32(+0.47%) |
Jan 23, 2019 | 69.08 | 69.38 | 69.06 | 69.31 | 303,753 | +0.10(+0.15%) |
Jan 22, 2019 | 69.24 | 69.40 | 69.08 | 69.20 | 540,431 | +0.24(+0.34%) |
Jan 18, 2019 | 69.04 | 69.18 | 68.89 | 68.96 | 659,419 | -0.10(-0.15%) |
Jan 17, 2019 | 69.05 | 69.14 | 68.89 | 69.07 | 369,360 | +0.09(+0.14%) |
Jan 16, 2019 | 68.81 | 69.06 | 68.69 | 68.97 | 275,503 | +0.08(+0.11%) |
Jan 15, 2019 | 69.10 | 69.10 | 68.83 | 68.89 | 306,867 | -0.13(-0.18%) |
Jan 14, 2019 | 69.23 | 69.30 | 68.93 | 69.02 | 239,797 | -0.26(-0.38%) |
Jan 11, 2019 | 69.34 | 69.42 | 69.17 | 69.28 | 231,680 | +0.16(+0.23%) |
Jan 10, 2019 | 69.58 | 69.58 | 69.05 | 69.12 | 404,505 | -0.40(-0.57%) |
Jan 09, 2019 | 69.50 | 69.60 | 69.38 | 69.52 | 508,687 | +0.02(+0.03%) |
Jan 08, 2019 | 69.48 | 69.57 | 69.43 | 69.50 | 434,828 | +0.08(+0.11%) |
Jan 07, 2019 | 69.70 | 69.72 | 69.34 | 69.42 | 321,776 | -0.04(-0.06%) |
Jan 04, 2019 | 69.46 | 69.53 | 69.23 | 69.46 | 614,699 | -0.40(-0.58%) |
Jan 03, 2019 | 69.53 | 69.97 | 69.43 | 69.86 | 1,019,118 | +0.36(+0.51%) |
Jan 02, 2019 | 69.34 | 69.50 | 69.13 | 69.50 | 1,058,899 | +0.23(+0.33%) |
Dec 31, 2018 | 68.69 | 69.27 | 68.68 | 69.27 | 1,336,650 | +0.47(+0.68%) |
Dec 28, 2018 | 68.44 | 68.81 | 68.41 | 68.81 | 236,986 | +0.55(+0.80%) |
Dec 27, 2018 | 68.79 | 68.93 | 68.25 | 68.26 | 508,107 | -0.14(-0.21%) |
Dec 26, 2018 | 68.85 | 68.85 | 68.32 | 68.40 | 341,354 | -0.47(-0.69%) |
Dec 24, 2018 | 68.96 | 69.01 | 68.78 | 68.88 | 267,810 | +0.07(+0.10%) |
Dec 21, 2018 | 69.02 | 69.04 | 68.69 | 68.81 | 218,317 | -0.01(-0.01%) |
Dec 20, 2018 | 69.43 | 69.65 | 68.79 | 68.82 | 314,009 | -0.35(-0.50%) |
Dec 19, 2018 | 69.02 | 69.44 | 68.96 | 69.17 | 198,899 | +0.43(+0.62%) |
Dec 18, 2018 | 68.53 | 68.90 | 68.50 | 68.74 | 7,425,323 | +0.32(+0.47%) |
Dec 17, 2018 | 68.05 | 68.56 | 68.05 | 68.42 | 2,173,711 | +0.27(+0.39%) |
Dec 14, 2018 | 68.28 | 68.31 | 68.07 | 68.15 | 116,191 | +0.08(+0.12%) |
Dec 13, 2018 | 68.00 | 68.24 | 68.00 | 68.07 | 290,269 | +0.05(+0.07%) |
Dec 12, 2018 | 68.05 | 68.22 | 67.98 | 68.02 | 169,855 | -0.01(-0.01%) |
Dec 11, 2018 | 68.05 | 68.20 | 67.98 | 68.03 | 429,395 | +0.13(+0.19%) |
Dec 10, 2018 | 67.90 | 68.06 | 67.72 | 67.90 | 207,317 | +0.18(+0.27%) |
Dec 07, 2018 | 67.64 | 67.72 | 67.46 | 67.72 | 492,640 | +0.11(+0.16%) |
Dec 06, 2018 | 67.71 | 67.91 | 67.61 | 67.61 | 229,976 | +0.11(+0.16%) |
Dec 04, 2018 | 67.25 | 67.77 | 67.16 | 67.50 | 268,747 | +0.60(+0.90%) |
Dec 03, 2018 | 66.42 | 66.90 | 66.42 | 66.90 | 185,286 | +0.53(+0.79%) |
Nov 30, 2018 | 66.31 | 66.38 | 66.21 | 66.38 | 118,111 | +0.11(+0.17%) |
Nov 29, 2018 | 66.23 | 66.36 | 66.09 | 66.27 | 153,942 | +0.13(+0.20%) |
Nov 28, 2018 | 66.27 | 66.35 | 66.07 | 66.13 | 165,315 | -0.14(-0.21%) |
Nov 27, 2018 | 66.28 | 66.38 | 66.23 | 66.27 | 290,998 | -0.11(-0.17%) |
Nov 26, 2018 | 66.32 | 66.39 | 66.23 | 66.38 | 107,120 | +0.02(+0.04%) |
Nov 23, 2018 | 66.61 | 66.61 | 66.36 | 66.36 | 58,610 | +0.02(+0.02%) |
Nov 21, 2018 | 66.35 | 66.35 | 66.35 | 0 | +0.14(+0.21%) | |
Nov 20, 2018 | 66.29 | 66.36 | 66.16 | 66.20 | 145,401 | -0.05(-0.07%) |
Nov 19, 2018 | 66.12 | 66.26 | 66.06 | 66.25 | 110,575 | +0.14(+0.21%) |
Nov 16, 2018 | 66.12 | 66.31 | 65.94 | 66.11 | 226,051 | +0.02(+0.04%) |
Nov 15, 2018 | 66.12 | 66.16 | 65.79 | 66.09 | 558,334 | -0.02(-0.04%) |
Nov 14, 2018 | 66.06 | 66.40 | 65.96 | 66.11 | 122,892 | -0.21(-0.32%) |
Nov 13, 2018 | 66.32 | 66.40 | 66.18 | 66.32 | 91,079 | -0.14(-0.21%) |
Nov 12, 2018 | 66.53 | 66.64 | 66.38 | 66.46 | 285,164 | +0.11(+0.16%) |
Nov 09, 2018 | 66.21 | 66.44 | 66.14 | 66.36 | 168,076 | +0.26(+0.40%) |
Nov 08, 2018 | 66.46 | 66.46 | 66.06 | 66.09 | 120,225 | -0.21(-0.32%) |
Nov 07, 2018 | 66.36 | 66.69 | 66.25 | 66.31 | 130,465 | +0.27(+0.40%) |
Nov 06, 2018 | 66.05 | 66.05 | 65.94 | 66.04 | 201,852 | +0.13(+0.20%) |
Nov 05, 2018 | 65.94 | 65.99 | 65.78 | 65.90 | 144,767 | +0.20(+0.31%) |
Nov 02, 2018 | 66.01 | 66.20 | 65.65 | 65.70 | 128,918 | -0.50(-0.75%) |