Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.53 | 71.54 | 71.43 | 71.43 | 2,647,618 | -0.10(-0.14%) |
Feb 27, 2019 | 71.55 | 71.58 | 71.49 | 71.53 | 2,720,853 | -0.08(-0.12%) |
Feb 26, 2019 | 71.63 | 71.69 | 71.54 | 71.62 | 1,223,773 | +0.13(+0.18%) |
Feb 25, 2019 | 71.48 | 71.52 | 71.43 | 71.49 | 1,263,660 | -0.02(-0.02%) |
Feb 22, 2019 | 71.37 | 71.56 | 71.36 | 71.51 | 1,170,719 | +0.26(+0.37%) |
Feb 21, 2019 | 71.19 | 71.27 | 71.15 | 71.25 | 1,220,713 | -0.10(-0.14%) |
Feb 20, 2019 | 71.34 | 71.37 | 71.27 | 71.35 | 1,574,040 | -0.01(-0.01%) |
Feb 19, 2019 | 71.42 | 71.42 | 71.32 | 71.36 | 1,411,812 | +0.04(+0.06%) |
Feb 15, 2019 | 71.28 | 71.35 | 71.28 | 71.32 | 1,297,982 | +0.03(+0.05%) |
Feb 14, 2019 | 71.37 | 71.37 | 71.24 | 71.28 | 1,143,256 | +0.13(+0.18%) |
Feb 13, 2019 | 71.16 | 71.20 | 71.12 | 71.16 | 1,650,384 | -0.12(-0.16%) |
Feb 12, 2019 | 71.24 | 71.27 | 71.20 | 71.27 | 1,241,967 | +0.06(+0.08%) |
Feb 11, 2019 | 71.23 | 71.25 | 71.19 | 71.21 | 1,385,047 | -0.10(-0.14%) |
Feb 08, 2019 | 71.25 | 71.36 | 71.23 | 71.32 | 1,827,151 | +0.09(+0.13%) |
Feb 07, 2019 | 71.21 | 71.24 | 71.11 | 71.22 | 1,283,488 | +0.06(+0.08%) |
Feb 06, 2019 | 71.29 | 71.29 | 71.12 | 71.16 | 1,567,139 | -0.02(-0.02%) |
Feb 05, 2019 | 71.15 | 71.28 | 71.13 | 71.18 | 2,138,636 | +0.16(+0.22%) |
Feb 04, 2019 | 70.97 | 71.04 | 70.93 | 71.02 | 4,675,327 | -0.05(-0.07%) |
Feb 01, 2019 | 71.23 | 71.24 | 71.03 | 71.07 | 2,794,656 | -0.26(-0.37%) |
Jan 31, 2019 | 71.16 | 71.36 | 71.11 | 71.33 | 2,716,581 | +0.41(+0.58%) |
Jan 30, 2019 | 70.65 | 70.96 | 70.61 | 70.92 | 2,799,441 | +0.33(+0.46%) |
Jan 29, 2019 | 70.60 | 70.62 | 70.55 | 70.60 | 2,771,456 | +0.14(+0.20%) |
Jan 28, 2019 | 70.42 | 70.48 | 70.37 | 70.45 | 2,125,070 | +0.02(+0.02%) |
Jan 25, 2019 | 70.42 | 70.46 | 70.39 | 70.44 | 1,520,104 | -0.03(-0.04%) |
Jan 24, 2019 | 70.51 | 70.52 | 70.42 | 70.46 | 2,419,036 | +0.17(+0.24%) |
Jan 23, 2019 | 70.17 | 70.31 | 70.14 | 70.29 | 4,019,460 | +0.18(+0.26%) |
Jan 22, 2019 | 70.09 | 70.20 | 70.07 | 70.11 | 3,651,477 | +0.10(+0.14%) |
Jan 18, 2019 | 69.98 | 70.09 | 69.95 | 70.01 | 2,718,352 | +0.06(+0.09%) |
Jan 17, 2019 | 69.91 | 70.02 | 69.87 | 69.95 | 3,410,544 | +0.01(+0.01%) |
Jan 16, 2019 | 69.80 | 69.98 | 69.76 | 69.94 | 28,542,724 | +0.13(+0.18%) |
Jan 15, 2019 | 69.92 | 69.92 | 69.79 | 69.82 | 3,662,883 | +0.05(+0.07%) |
Jan 14, 2019 | 69.78 | 69.83 | 69.76 | 69.77 | 2,946,705 | -0.05(-0.07%) |
Jan 11, 2019 | 69.83 | 69.85 | 69.76 | 69.82 | 2,143,642 | +0.20(+0.29%) |
Jan 10, 2019 | 69.76 | 69.76 | 69.60 | 69.62 | 2,051,969 | -0.12(-0.17%) |
Jan 09, 2019 | 69.55 | 69.73 | 69.54 | 69.73 | 1,805,604 | +0.26(+0.37%) |
Jan 08, 2019 | 69.45 | 69.52 | 69.43 | 69.47 | 2,264,044 | +0.06(+0.08%) |
Jan 07, 2019 | 69.57 | 69.60 | 69.40 | 69.42 | 2,338,758 | -0.09(-0.13%) |
Jan 04, 2019 | 69.47 | 69.52 | 69.40 | 69.51 | 3,251,874 | -0.15(-0.22%) |
Jan 03, 2019 | 69.49 | 69.70 | 69.45 | 69.66 | 1,888,286 | +0.16(+0.23%) |
Jan 02, 2019 | 69.41 | 69.50 | 69.32 | 69.50 | 2,722,815 | +0.09(+0.13%) |
Dec 31, 2018 | 69.19 | 69.42 | 69.16 | 69.41 | 1,706,341 | +0.22(+0.31%) |
Dec 28, 2018 | 69.00 | 69.19 | 68.98 | 69.19 | 1,460,174 | +0.25(+0.36%) |
Dec 27, 2018 | 68.94 | 68.99 | 68.82 | 68.94 | 1,725,114 | +0.21(+0.30%) |
Dec 26, 2018 | 68.90 | 68.90 | 68.67 | 68.73 | 2,726,997 | -0.19(-0.28%) |
Dec 24, 2018 | 68.92 | 68.99 | 68.82 | 68.92 | 1,147,032 | -0.10(-0.15%) |
Dec 21, 2018 | 68.99 | 69.03 | 68.83 | 69.03 | 1,913,866 | +0.11(+0.16%) |
Dec 20, 2018 | 69.20 | 69.23 | 68.86 | 68.92 | 2,119,853 | -0.10(-0.15%) |
Dec 19, 2018 | 69.21 | 69.25 | 69.02 | 69.02 | 2,370,975 | -0.11(-0.16%) |
Dec 18, 2018 | 69.04 | 69.13 | 69.03 | 69.13 | 1,273,311 | +0.18(+0.25%) |
Dec 17, 2018 | 68.90 | 68.98 | 68.88 | 68.95 | 1,730,713 | +0.05(+0.07%) |
Dec 14, 2018 | 68.96 | 69.00 | 68.86 | 68.90 | 1,398,686 | +0.02(+0.02%) |
Dec 13, 2018 | 68.88 | 68.95 | 68.83 | 68.88 | 2,165,891 | +0.15(+0.22%) |
Dec 12, 2018 | 68.76 | 68.83 | 68.73 | 68.73 | 1,873,890 | -0.06(-0.08%) |
Dec 11, 2018 | 68.77 | 68.83 | 68.72 | 68.79 | 2,075,739 | +0.00(+0.00%) |
Dec 10, 2018 | 68.78 | 68.79 | 68.64 | 68.79 | 2,056,108 | +0.08(+0.11%) |
Dec 07, 2018 | 68.68 | 68.73 | 68.62 | 68.72 | 4,334,048 | +0.10(+0.15%) |
Dec 06, 2018 | 68.58 | 68.73 | 68.48 | 68.62 | 3,025,703 | +0.14(+0.21%) |
Dec 04, 2018 | 68.57 | 68.62 | 68.42 | 68.47 | 1,433,183 | -0.03(-0.05%) |