Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 76.87 | 77.59 | 76.42 | 77.53 | 9,081,156 | +0.57(+0.74%) |
Jan 30, 2019 | 76.13 | 76.97 | 75.81 | 76.96 | 5,489,831 | +1.00(+1.32%) |
Jan 29, 2019 | 76.09 | 76.53 | 75.60 | 75.96 | 4,421,203 | -0.09(-0.12%) |
Jan 28, 2019 | 75.56 | 76.23 | 75.50 | 76.05 | 5,756,487 | -0.27(-0.36%) |
Jan 25, 2019 | 76.93 | 77.01 | 76.16 | 76.33 | 4,707,153 | +0.16(+0.21%) |
Jan 24, 2019 | 76.32 | 76.57 | 75.32 | 76.17 | 5,019,969 | -0.06(-0.07%) |
Jan 23, 2019 | 76.88 | 77.07 | 75.96 | 76.22 | 6,149,754 | -0.24(-0.31%) |
Jan 22, 2019 | 76.06 | 76.99 | 75.94 | 76.46 | 9,274,179 | +0.28(+0.37%) |
Jan 18, 2019 | 75.70 | 76.67 | 75.50 | 76.17 | 10,988,039 | +1.25(+1.67%) |
Jan 17, 2019 | 73.42 | 75.18 | 73.20 | 74.92 | 8,152,652 | +1.37(+1.87%) |
Jan 16, 2019 | 73.85 | 74.66 | 73.46 | 73.55 | 5,821,313 | -0.19(-0.26%) |
Jan 15, 2019 | 72.14 | 73.84 | 72.08 | 73.74 | 6,560,000 | +1.69(+2.35%) |
Jan 14, 2019 | 71.45 | 72.73 | 71.45 | 72.05 | 5,897,604 | +0.05(+0.07%) |
Jan 11, 2019 | 72.28 | 72.80 | 71.77 | 72.00 | 11,289,774 | -0.36(-0.50%) |
Jan 10, 2019 | 71.62 | 73.23 | 71.45 | 72.36 | 11,594,848 | -0.16(-0.22%) |
Jan 09, 2019 | 72.88 | 73.05 | 72.09 | 72.52 | 9,049,641 | -0.13(-0.18%) |
Jan 08, 2019 | 72.75 | 73.29 | 72.15 | 72.65 | 8,294,808 | +0.96(+1.33%) |
Jan 07, 2019 | 70.77 | 72.30 | 70.35 | 71.70 | 8,611,220 | +1.01(+1.43%) |
Jan 04, 2019 | 69.55 | 71.13 | 69.23 | 70.68 | 8,284,462 | +1.80(+2.61%) |
Jan 03, 2019 | 69.36 | 69.42 | 67.43 | 68.88 | 8,455,899 | -1.24(-1.77%) |
Jan 02, 2019 | 68.92 | 70.67 | 68.35 | 70.12 | 7,140,012 | -0.08(-0.11%) |
Dec 31, 2018 | 70.05 | 70.50 | 69.61 | 70.20 | 5,828,970 | +0.76(+1.09%) |
Dec 28, 2018 | 70.04 | 70.50 | 68.71 | 69.44 | 6,544,812 | -0.31(-0.45%) |
Dec 27, 2018 | 68.34 | 69.81 | 67.22 | 69.75 | 9,373,122 | +0.62(+0.90%) |
Dec 26, 2018 | 65.05 | 69.13 | 65.00 | 69.13 | 10,579,640 | +4.65(+7.21%) |
Dec 24, 2018 | 67.61 | 68.11 | 64.46 | 64.48 | 9,031,355 | -4.04(-5.90%) |
Dec 21, 2018 | 69.40 | 70.34 | 67.46 | 68.52 | 30,086,702 | +4.58(+7.17%) |
Dec 20, 2018 | 65.08 | 65.87 | 62.99 | 63.94 | 15,210,835 | -1.36(-2.09%) |
Dec 19, 2018 | 67.65 | 68.17 | 64.69 | 65.30 | 8,898,532 | -2.06(-3.06%) |
Dec 18, 2018 | 67.13 | 68.56 | 66.69 | 67.37 | 7,954,776 | +1.18(+1.79%) |
Dec 17, 2018 | 67.58 | 67.96 | 65.77 | 66.19 | 11,242,407 | -2.49(-3.63%) |
Dec 14, 2018 | 68.15 | 69.74 | 67.62 | 68.68 | 7,626,390 | -0.38(-0.55%) |
Dec 13, 2018 | 70.54 | 70.63 | 68.73 | 69.05 | 7,873,189 | -1.32(-1.87%) |
Dec 12, 2018 | 70.56 | 71.28 | 69.60 | 70.37 | 7,340,469 | +0.71(+1.02%) |
Dec 11, 2018 | 69.94 | 70.61 | 68.70 | 69.66 | 7,343,918 | +1.00(+1.46%) |
Dec 10, 2018 | 69.22 | 69.79 | 66.86 | 68.66 | 7,641,029 | -0.79(-1.13%) |
Dec 07, 2018 | 71.05 | 71.93 | 69.00 | 69.44 | 6,477,853 | -2.08(-2.91%) |
Dec 06, 2018 | 70.42 | 71.55 | 69.68 | 71.53 | 9,961,649 | -0.24(-0.33%) |
Dec 04, 2018 | 73.31 | 74.23 | 71.40 | 71.76 | 9,294,224 | -2.04(-2.76%) |
Dec 03, 2018 | 73.00 | 74.80 | 72.84 | 73.80 | 10,778,875 | +2.67(+3.75%) |
Nov 30, 2018 | 70.24 | 71.47 | 69.97 | 71.13 | 8,393,560 | +0.95(+1.35%) |
Nov 29, 2018 | 70.46 | 70.76 | 69.22 | 70.18 | 5,684,681 | -0.30(-0.43%) |
Nov 28, 2018 | 68.26 | 70.58 | 68.26 | 70.48 | 6,531,564 | +2.43(+3.56%) |
Nov 27, 2018 | 68.24 | 68.49 | 67.31 | 68.06 | 5,304,807 | -0.59(-0.85%) |
Nov 26, 2018 | 68.29 | 68.92 | 68.23 | 68.64 | 6,224,938 | +1.15(+1.71%) |
Nov 23, 2018 | 68.02 | 68.46 | 67.41 | 67.49 | 2,735,328 | -0.83(-1.22%) |
Nov 21, 2018 | 68.32 | 68.32 | 68.32 | 0 | +1.18(+1.76%) | |
Nov 20, 2018 | 66.55 | 68.04 | 65.63 | 67.14 | 9,590,390 | -1.32(-1.93%) |
Nov 19, 2018 | 70.51 | 70.57 | 67.84 | 68.46 | 7,088,865 | -2.10(-2.97%) |
Nov 16, 2018 | 69.63 | 71.30 | 68.97 | 70.56 | 8,541,984 | +0.39(+0.55%) |
Nov 15, 2018 | 70.28 | 70.49 | 68.81 | 70.17 | 8,311,932 | -0.82(-1.16%) |
Nov 14, 2018 | 72.05 | 73.15 | 70.70 | 70.99 | 8,332,377 | +0.00(+0.00%) |
Nov 13, 2018 | 71.30 | 71.99 | 70.65 | 70.99 | 4,855,389 | +0.09(+0.13%) |
Nov 12, 2018 | 72.08 | 72.48 | 70.79 | 70.90 | 5,504,296 | -1.19(-1.65%) |
Nov 09, 2018 | 73.36 | 73.42 | 71.30 | 72.09 | 5,018,459 | -1.34(-1.83%) |
Nov 08, 2018 | 73.34 | 73.79 | 72.92 | 73.43 | 5,707,099 | -0.18(-0.24%) |
Nov 07, 2018 | 72.64 | 73.85 | 72.29 | 73.61 | 5,662,376 | +1.32(+1.83%) |
Nov 06, 2018 | 73.01 | 73.24 | 72.09 | 72.29 | 6,802,666 | -0.91(-1.24%) |
Nov 05, 2018 | 72.21 | 73.42 | 71.80 | 73.19 | 7,456,310 | +0.90(+1.24%) |
Nov 02, 2018 | 73.19 | 74.19 | 71.47 | 72.30 | 7,409,528 | -0.20(-0.27%) |