Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.03 | 71.04 | 70.99 | 71.02 | 1,456,883 | -0.03(-0.04%) |
Feb 27, 2019 | 71.06 | 71.07 | 71.04 | 71.05 | 1,489,072 | -0.04(-0.05%) |
Feb 26, 2019 | 71.04 | 71.10 | 71.04 | 71.08 | 1,996,187 | +0.08(+0.11%) |
Feb 25, 2019 | 70.99 | 71.02 | 70.98 | 71.00 | 1,297,813 | -0.03(-0.04%) |
Feb 22, 2019 | 70.97 | 71.05 | 70.97 | 71.03 | 1,159,205 | +0.09(+0.13%) |
Feb 21, 2019 | 70.94 | 70.95 | 70.92 | 70.94 | 2,529,143 | -0.04(-0.05%) |
Feb 20, 2019 | 70.98 | 71.00 | 70.96 | 70.97 | 1,628,205 | +0.01(+0.01%) |
Feb 19, 2019 | 71.00 | 71.00 | 70.95 | 70.97 | 9,500,219 | +0.03(+0.04%) |
Feb 15, 2019 | 70.93 | 70.96 | 70.93 | 70.94 | 2,339,760 | +0.00(+0.00%) |
Feb 14, 2019 | 70.97 | 71.00 | 70.93 | 70.94 | 1,293,542 | +0.07(+0.10%) |
Feb 13, 2019 | 70.88 | 70.89 | 70.85 | 70.87 | 1,956,173 | -0.05(-0.06%) |
Feb 12, 2019 | 70.92 | 70.94 | 70.90 | 70.91 | 3,167,531 | +0.00(+0.00%) |
Feb 11, 2019 | 70.91 | 70.95 | 70.90 | 70.91 | 2,270,671 | -0.04(-0.06%) |
Feb 08, 2019 | 70.96 | 70.99 | 70.96 | 70.96 | 2,666,006 | +0.05(+0.08%) |
Feb 07, 2019 | 70.93 | 70.95 | 70.79 | 70.90 | 3,694,866 | +0.05(+0.08%) |
Feb 06, 2019 | 70.90 | 70.90 | 70.85 | 70.85 | 3,660,506 | +0.03(+0.04%) |
Feb 05, 2019 | 70.81 | 70.87 | 70.81 | 70.82 | 3,723,627 | +0.05(+0.06%) |
Feb 04, 2019 | 70.81 | 70.81 | 70.77 | 70.78 | 4,002,465 | -0.04(-0.05%) |
Feb 01, 2019 | 70.91 | 70.91 | 70.81 | 70.81 | 5,518,708 | -0.14(-0.20%) |
Jan 31, 2019 | 70.89 | 70.97 | 70.89 | 70.95 | 4,430,781 | +0.14(+0.20%) |
Jan 30, 2019 | 70.70 | 70.84 | 70.68 | 70.81 | 1,763,977 | +0.10(+0.14%) |
Jan 29, 2019 | 70.67 | 70.72 | 70.67 | 70.71 | 1,633,796 | +0.08(+0.11%) |
Jan 28, 2019 | 70.64 | 70.66 | 70.62 | 70.63 | 3,446,033 | -0.01(-0.01%) |
Jan 25, 2019 | 70.66 | 70.67 | 70.61 | 70.64 | 1,610,652 | -0.05(-0.08%) |
Jan 24, 2019 | 70.66 | 70.69 | 70.66 | 70.69 | 2,145,465 | +0.07(+0.10%) |
Jan 23, 2019 | 70.57 | 70.62 | 70.56 | 70.62 | 2,067,826 | +0.04(+0.05%) |
Jan 22, 2019 | 70.56 | 70.61 | 70.55 | 70.59 | 4,106,399 | +0.05(+0.08%) |
Jan 18, 2019 | 70.51 | 70.57 | 70.51 | 70.53 | 2,589,188 | +0.00(+0.00%) |
Jan 17, 2019 | 70.57 | 70.59 | 70.53 | 70.53 | 4,063,324 | -0.04(-0.05%) |
Jan 16, 2019 | 70.57 | 70.58 | 70.52 | 70.57 | 45,874,508 | -0.05(-0.08%) |
Jan 15, 2019 | 70.61 | 70.65 | 70.58 | 70.62 | 2,028,123 | +0.04(+0.06%) |
Jan 14, 2019 | 70.59 | 70.59 | 70.54 | 70.58 | 3,151,240 | +0.02(+0.03%) |
Jan 11, 2019 | 70.57 | 70.60 | 70.55 | 70.56 | 2,429,739 | +0.06(+0.09%) |
Jan 10, 2019 | 70.54 | 70.57 | 70.48 | 70.50 | 1,950,909 | +0.02(+0.03%) |
Jan 09, 2019 | 70.44 | 70.51 | 70.42 | 70.48 | 1,535,226 | +0.06(+0.09%) |
Jan 08, 2019 | 70.45 | 70.49 | 70.41 | 70.41 | 1,864,367 | -0.06(-0.09%) |
Jan 07, 2019 | 70.59 | 70.61 | 70.47 | 70.48 | 2,139,355 | -0.08(-0.11%) |
Jan 04, 2019 | 70.61 | 70.64 | 70.56 | 70.56 | 14,705,572 | -0.18(-0.25%) |
Jan 03, 2019 | 70.56 | 70.78 | 70.56 | 70.74 | 3,134,862 | +0.16(+0.23%) |
Jan 02, 2019 | 70.59 | 70.59 | 70.52 | 70.58 | 2,139,049 | +0.06(+0.09%) |
Dec 31, 2018 | 70.44 | 70.56 | 70.43 | 70.51 | 3,427,218 | +0.08(+0.11%) |
Dec 28, 2018 | 70.38 | 70.48 | 70.38 | 70.43 | 4,293,995 | +0.13(+0.18%) |
Dec 27, 2018 | 70.33 | 70.41 | 70.31 | 70.31 | 4,746,377 | +0.10(+0.14%) |
Dec 26, 2018 | 70.34 | 70.35 | 70.20 | 70.21 | 2,542,627 | -0.13(-0.19%) |
Dec 24, 2018 | 70.32 | 70.34 | 70.29 | 70.34 | 2,222,599 | +0.04(+0.06%) |
Dec 21, 2018 | 70.22 | 70.30 | 70.21 | 70.30 | 4,084,283 | +0.06(+0.09%) |
Dec 20, 2018 | 70.29 | 70.29 | 70.21 | 70.24 | 3,731,506 | -0.02(-0.03%) |
Dec 19, 2018 | 70.26 | 70.31 | 70.19 | 70.26 | 2,902,768 | +0.00(+0.00%) |
Dec 18, 2018 | 70.21 | 70.28 | 70.18 | 70.26 | 14,733,476 | +0.07(+0.10%) |
Dec 17, 2018 | 70.12 | 70.20 | 70.10 | 70.19 | 9,816,998 | +0.10(+0.14%) |
Dec 14, 2018 | 70.08 | 70.12 | 70.04 | 70.09 | 5,069,633 | +0.04(+0.06%) |
Dec 13, 2018 | 70.01 | 70.05 | 69.99 | 70.04 | 6,128,041 | +0.07(+0.10%) |
Dec 12, 2018 | 69.95 | 69.99 | 69.94 | 69.97 | 8,169,206 | -0.03(-0.04%) |
Dec 11, 2018 | 69.98 | 70.04 | 69.95 | 70.00 | 4,156,882 | -0.03(-0.04%) |
Dec 10, 2018 | 69.97 | 70.04 | 69.95 | 70.03 | 4,329,404 | +0.05(+0.08%) |
Dec 07, 2018 | 69.92 | 69.99 | 69.88 | 69.97 | 2,552,398 | +0.07(+0.10%) |
Dec 06, 2018 | 69.90 | 69.99 | 69.85 | 69.90 | 2,602,814 | +0.08(+0.12%) |
Dec 04, 2018 | 69.84 | 69.86 | 69.78 | 69.82 | 3,154,413 | +0.03(+0.04%) |