Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.43 | 70.89 | 70.05 | 70.54 | 1,396,681 | +0.14(+0.20%) |
Jan 30, 2019 | 70.09 | 70.53 | 69.62 | 70.41 | 916,487 | +0.48(+0.68%) |
Jan 29, 2019 | 69.77 | 70.31 | 69.57 | 69.93 | 812,494 | +0.29(+0.41%) |
Jan 28, 2019 | 69.76 | 69.91 | 69.25 | 69.64 | 969,787 | -0.47(-0.67%) |
Jan 25, 2019 | 70.03 | 70.50 | 69.91 | 70.11 | 926,358 | +0.37(+0.53%) |
Jan 24, 2019 | 70.06 | 70.19 | 69.53 | 69.74 | 748,673 | -0.40(-0.56%) |
Jan 23, 2019 | 69.95 | 70.30 | 69.86 | 70.14 | 1,349,951 | +0.08(+0.12%) |
Jan 22, 2019 | 69.98 | 70.44 | 69.60 | 70.06 | 1,396,507 | -0.07(-0.10%) |
Jan 18, 2019 | 69.28 | 70.13 | 69.08 | 70.13 | 1,845,214 | +1.09(+1.57%) |
Jan 17, 2019 | 68.28 | 69.20 | 68.24 | 69.05 | 1,142,497 | +0.61(+0.89%) |
Jan 16, 2019 | 68.77 | 68.93 | 68.23 | 68.44 | 1,120,945 | -0.42(-0.61%) |
Jan 15, 2019 | 67.90 | 68.90 | 67.87 | 68.86 | 1,508,740 | +0.95(+1.39%) |
Jan 14, 2019 | 68.12 | 68.30 | 67.62 | 67.91 | 1,916,621 | -0.74(-1.07%) |
Jan 11, 2019 | 68.35 | 68.71 | 68.09 | 68.65 | 1,466,798 | +0.09(+0.13%) |
Jan 10, 2019 | 67.10 | 68.62 | 66.75 | 68.56 | 1,156,297 | +0.59(+0.87%) |
Jan 09, 2019 | 68.11 | 68.28 | 67.47 | 67.97 | 988,177 | -0.06(-0.09%) |
Jan 08, 2019 | 67.59 | 68.05 | 67.23 | 68.03 | 1,385,468 | +0.81(+1.20%) |
Jan 07, 2019 | 66.84 | 67.78 | 66.69 | 67.22 | 1,397,574 | +0.27(+0.40%) |
Jan 04, 2019 | 65.97 | 67.11 | 65.97 | 66.96 | 1,618,925 | +1.33(+2.03%) |
Jan 03, 2019 | 65.54 | 65.95 | 64.76 | 65.62 | 2,527,404 | -0.16(-0.24%) |
Jan 02, 2019 | 65.63 | 65.81 | 65.20 | 65.78 | 1,523,727 | -0.51(-0.78%) |
Dec 31, 2018 | 66.00 | 66.56 | 65.54 | 66.30 | 1,187,879 | +0.49(+0.75%) |
Dec 28, 2018 | 66.15 | 66.70 | 65.29 | 65.80 | 1,484,979 | -0.03(-0.04%) |
Dec 27, 2018 | 64.91 | 65.86 | 63.91 | 65.83 | 1,607,326 | +0.48(+0.74%) |
Dec 26, 2018 | 63.67 | 65.35 | 63.07 | 65.35 | 1,322,688 | +2.08(+3.28%) |
Dec 24, 2018 | 65.31 | 65.41 | 63.24 | 63.27 | 907,165 | -2.20(-3.35%) |
Dec 21, 2018 | 65.89 | 66.43 | 65.19 | 65.47 | 2,882,291 | -0.49(-0.75%) |
Dec 20, 2018 | 66.38 | 66.58 | 65.17 | 65.96 | 1,796,481 | -0.56(-0.84%) |
Dec 19, 2018 | 67.34 | 67.62 | 66.11 | 66.52 | 1,543,504 | -0.77(-1.14%) |
Dec 18, 2018 | 67.73 | 67.96 | 67.08 | 67.29 | 2,035,113 | -0.21(-0.31%) |
Dec 17, 2018 | 68.12 | 68.23 | 67.18 | 67.50 | 2,098,245 | -0.59(-0.86%) |
Dec 14, 2018 | 68.13 | 68.77 | 67.89 | 68.08 | 1,951,187 | -0.40(-0.59%) |
Dec 13, 2018 | 67.37 | 68.60 | 67.27 | 68.48 | 2,383,741 | +1.07(+1.59%) |
Dec 12, 2018 | 68.16 | 68.60 | 67.40 | 67.41 | 2,775,487 | -0.41(-0.61%) |
Dec 11, 2018 | 68.37 | 68.53 | 67.78 | 67.83 | 2,004,460 | -0.11(-0.16%) |
Dec 10, 2018 | 68.55 | 68.55 | 67.34 | 67.94 | 2,634,377 | -0.58(-0.84%) |
Dec 07, 2018 | 68.83 | 69.39 | 68.15 | 68.51 | 2,306,882 | -0.58(-0.83%) |
Dec 06, 2018 | 68.98 | 69.20 | 67.51 | 69.09 | 4,322,979 | -0.48(-0.70%) |
Dec 04, 2018 | 70.72 | 71.85 | 69.50 | 69.57 | 4,856,871 | -1.19(-1.68%) |
Dec 03, 2018 | 71.25 | 71.43 | 70.00 | 70.76 | 1,902,563 | +0.01(+0.01%) |
Nov 30, 2018 | 70.42 | 70.86 | 70.11 | 70.75 | 2,854,198 | +0.50(+0.72%) |
Nov 29, 2018 | 70.34 | 70.61 | 69.89 | 70.25 | 1,769,138 | -0.19(-0.27%) |
Nov 28, 2018 | 69.86 | 70.61 | 69.72 | 70.44 | 3,346,733 | +0.62(+0.89%) |
Nov 27, 2018 | 69.71 | 69.88 | 69.33 | 69.82 | 1,952,514 | -0.07(-0.10%) |
Nov 26, 2018 | 69.77 | 70.25 | 69.49 | 69.89 | 1,529,970 | +0.49(+0.71%) |
Nov 23, 2018 | 69.91 | 70.14 | 69.31 | 69.40 | 518,130 | -0.70(-0.99%) |
Nov 21, 2018 | 70.09 | 70.09 | 70.09 | 0 | -0.16(-0.23%) | |
Nov 20, 2018 | 69.93 | 70.50 | 69.64 | 70.26 | 2,776,815 | +0.27(+0.38%) |
Nov 19, 2018 | 69.25 | 70.02 | 69.01 | 69.99 | 1,433,276 | +0.80(+1.15%) |
Nov 16, 2018 | 69.19 | 69.66 | 68.94 | 69.20 | 2,170,791 | -0.01(-0.01%) |
Nov 15, 2018 | 67.96 | 69.33 | 67.65 | 69.21 | 1,364,099 | +0.88(+1.29%) |
Nov 14, 2018 | 68.41 | 68.74 | 67.95 | 68.33 | 1,786,813 | +0.08(+0.12%) |
Nov 13, 2018 | 68.43 | 68.73 | 67.95 | 68.25 | 861,272 | -0.07(-0.11%) |
Nov 12, 2018 | 68.47 | 68.99 | 68.25 | 68.32 | 1,003,748 | -0.05(-0.08%) |
Nov 09, 2018 | 67.64 | 68.53 | 67.51 | 68.37 | 1,160,218 | +0.65(+0.96%) |
Nov 08, 2018 | 67.15 | 67.86 | 67.10 | 67.72 | 1,135,517 | +0.60(+0.90%) |
Nov 07, 2018 | 66.48 | 67.14 | 66.18 | 67.12 | 1,462,442 | +0.97(+1.47%) |
Nov 06, 2018 | 65.80 | 66.26 | 65.59 | 66.15 | 1,212,636 | +0.32(+0.49%) |
Nov 05, 2018 | 65.70 | 66.32 | 65.70 | 65.83 | 1,225,317 | +0.30(+0.46%) |
Nov 02, 2018 | 66.23 | 66.28 | 65.21 | 65.53 | 2,174,180 | -0.30(-0.46%) |