Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 70.64 | 70.76 | 70.64 | 70.72 | 3,417,374 | +0.08(+0.11%) |
Dec 28, 2018 | 70.58 | 70.68 | 70.58 | 70.64 | 4,281,661 | +0.13(+0.18%) |
Dec 27, 2018 | 70.53 | 70.61 | 70.51 | 70.51 | 4,732,744 | +0.10(+0.14%) |
Dec 26, 2018 | 70.55 | 70.55 | 70.40 | 70.41 | 2,535,324 | -0.13(-0.19%) |
Dec 24, 2018 | 70.52 | 70.55 | 70.49 | 70.55 | 2,216,215 | +0.04(+0.06%) |
Dec 21, 2018 | 70.43 | 70.51 | 70.42 | 70.51 | 4,072,551 | +0.06(+0.09%) |
Dec 20, 2018 | 70.49 | 70.49 | 70.41 | 70.44 | 3,720,787 | -0.02(-0.03%) |
Dec 19, 2018 | 70.46 | 70.52 | 70.39 | 70.46 | 2,894,430 | +0.00(+0.00%) |
Dec 18, 2018 | 70.41 | 70.48 | 70.38 | 70.46 | 14,691,154 | +0.07(+0.10%) |
Dec 17, 2018 | 70.32 | 70.40 | 70.30 | 70.39 | 9,788,799 | +0.10(+0.14%) |
Dec 14, 2018 | 70.28 | 70.32 | 70.25 | 70.29 | 5,055,070 | +0.04(+0.06%) |
Dec 13, 2018 | 70.21 | 70.26 | 70.19 | 70.25 | 6,110,438 | +0.07(+0.10%) |
Dec 12, 2018 | 70.16 | 70.19 | 70.14 | 70.17 | 8,145,740 | -0.03(-0.04%) |
Dec 11, 2018 | 70.18 | 70.24 | 70.16 | 70.20 | 4,144,941 | -0.03(-0.04%) |
Dec 10, 2018 | 70.17 | 70.24 | 70.16 | 70.23 | 4,316,968 | +0.05(+0.08%) |
Dec 07, 2018 | 70.12 | 70.19 | 70.08 | 70.17 | 2,545,066 | +0.07(+0.10%) |
Dec 06, 2018 | 70.10 | 70.19 | 70.05 | 70.10 | 2,595,337 | +0.08(+0.12%) |
Dec 04, 2018 | 70.04 | 70.06 | 69.99 | 70.02 | 3,145,352 | +0.03(+0.04%) |
Dec 03, 2018 | 69.99 | 70.05 | 69.98 | 69.99 | 4,285,782 | -0.03(-0.04%) |
Nov 30, 2018 | 70.02 | 70.04 | 69.99 | 70.02 | 1,656,576 | +0.01(+0.01%) |
Nov 29, 2018 | 70.06 | 70.07 | 69.99 | 70.01 | 1,536,981 | +0.01(+0.01%) |
Nov 28, 2018 | 69.94 | 70.02 | 69.93 | 70.00 | 3,013,152 | +0.07(+0.10%) |
Nov 27, 2018 | 69.96 | 69.99 | 69.90 | 69.93 | 1,997,931 | +0.01(+0.01%) |
Nov 26, 2018 | 69.90 | 69.95 | 69.90 | 69.92 | 1,446,541 | -0.04(-0.05%) |
Nov 23, 2018 | 69.98 | 70.01 | 69.95 | 69.96 | 729,602 | +0.03(+0.04%) |
Nov 21, 2018 | 69.93 | 69.93 | 69.93 | 0 | -0.02(-0.03%) | |
Nov 20, 2018 | 69.98 | 69.98 | 69.94 | 69.95 | 1,931,419 | -0.04(-0.06%) |
Nov 19, 2018 | 69.91 | 69.99 | 69.87 | 69.99 | 2,253,807 | +0.04(+0.06%) |
Nov 16, 2018 | 69.95 | 69.96 | 69.90 | 69.95 | 1,171,289 | +0.07(+0.10%) |
Nov 15, 2018 | 69.88 | 69.90 | 69.83 | 69.88 | 1,797,157 | +0.04(+0.05%) |
Nov 14, 2018 | 69.74 | 69.89 | 69.74 | 69.84 | 1,319,038 | +0.05(+0.08%) |
Nov 13, 2018 | 69.70 | 69.81 | 69.70 | 69.79 | 1,091,619 | +0.00(+0.00%) |
Nov 12, 2018 | 69.77 | 69.79 | 69.75 | 69.79 | 956,597 | +0.06(+0.09%) |
Nov 09, 2018 | 69.65 | 69.74 | 69.65 | 69.73 | 1,368,437 | +0.07(+0.10%) |
Nov 08, 2018 | 69.70 | 69.72 | 69.65 | 69.65 | 1,283,850 | -0.03(-0.04%) |
Nov 07, 2018 | 69.72 | 69.73 | 69.68 | 69.68 | 1,391,964 | -0.02(-0.03%) |
Nov 06, 2018 | 69.75 | 69.75 | 69.67 | 69.70 | 2,319,283 | -0.05(-0.08%) |
Nov 05, 2018 | 69.74 | 69.75 | 69.73 | 69.75 | 1,483,389 | +0.04(+0.05%) |
Nov 02, 2018 | 69.78 | 69.78 | 69.70 | 69.72 | 1,499,125 | -0.10(-0.14%) |
Nov 01, 2018 | 69.79 | 69.83 | 69.77 | 69.82 | 1,610,218 | +0.05(+0.07%) |
Oct 31, 2018 | 69.77 | 69.78 | 69.74 | 69.77 | 1,649,851 | -0.03(-0.04%) |
Oct 30, 2018 | 69.84 | 69.84 | 69.79 | 69.79 | 1,347,086 | -0.04(-0.05%) |
Oct 29, 2018 | 69.83 | 69.87 | 69.81 | 69.83 | 2,546,723 | -0.04(-0.06%) |
Oct 26, 2018 | 69.83 | 69.93 | 69.83 | 69.87 | 3,627,395 | +0.13(+0.18%) |
Oct 25, 2018 | 69.78 | 69.80 | 69.75 | 69.75 | 1,339,146 | -0.05(-0.08%) |
Oct 24, 2018 | 69.75 | 69.83 | 69.72 | 69.80 | 1,960,051 | +0.13(+0.18%) |
Oct 23, 2018 | 69.69 | 69.75 | 69.67 | 69.68 | 1,343,542 | +0.05(+0.08%) |
Oct 22, 2018 | 69.66 | 69.66 | 69.62 | 69.62 | 1,156,020 | -0.02(-0.03%) |
Oct 19, 2018 | 69.68 | 69.68 | 69.61 | 69.64 | 1,240,374 | -0.03(-0.04%) |
Oct 18, 2018 | 69.61 | 69.70 | 69.60 | 69.67 | 1,945,426 | +0.05(+0.08%) |
Oct 17, 2018 | 69.68 | 69.70 | 69.61 | 69.61 | 1,540,153 | -0.05(-0.08%) |
Oct 16, 2018 | 69.67 | 69.69 | 69.65 | 69.67 | 1,453,841 | +0.01(+0.01%) |
Oct 15, 2018 | 69.67 | 69.69 | 69.65 | 69.66 | 2,540,747 | +0.02(+0.03%) |
Oct 12, 2018 | 69.67 | 69.70 | 69.64 | 69.64 | 2,032,547 | +0.00(+0.00%) |
Oct 11, 2018 | 69.65 | 69.69 | 69.62 | 69.64 | 3,013,401 | +0.04(+0.05%) |
Oct 10, 2018 | 69.56 | 69.62 | 69.56 | 69.61 | 1,870,911 | +0.01(+0.01%) |
Oct 09, 2018 | 69.57 | 69.61 | 69.56 | 69.60 | 3,127,393 | +0.02(+0.03%) |
Oct 08, 2018 | 69.59 | 69.60 | 69.57 | 69.58 | 1,180,291 | +0.02(+0.03%) |
Oct 05, 2018 | 69.57 | 69.58 | 69.52 | 69.56 | 3,264,879 | -0.02(-0.03%) |
Oct 04, 2018 | 69.58 | 69.61 | 69.55 | 69.58 | 6,393,424 | -0.04(-0.05%) |
Oct 03, 2018 | 69.69 | 69.70 | 69.60 | 69.61 | 1,327,585 | -0.10(-0.14%) |
Oct 02, 2018 | 69.71 | 69.74 | 69.70 | 69.71 | 2,179,336 | +0.02(+0.03%) |