Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 76.91 | 77.64 | 76.47 | 77.58 | 9,075,682 | +0.57(+0.74%) |
Jan 30, 2019 | 76.17 | 77.02 | 75.85 | 77.01 | 5,486,522 | +1.00(+1.32%) |
Jan 29, 2019 | 76.14 | 76.58 | 75.64 | 76.00 | 4,418,538 | -0.09(-0.12%) |
Jan 28, 2019 | 75.60 | 76.27 | 75.55 | 76.10 | 5,753,017 | -0.27(-0.36%) |
Jan 25, 2019 | 76.98 | 77.05 | 76.20 | 76.37 | 4,704,315 | +0.16(+0.21%) |
Jan 24, 2019 | 76.36 | 76.62 | 75.37 | 76.21 | 5,016,943 | -0.06(-0.07%) |
Jan 23, 2019 | 76.92 | 77.12 | 76.00 | 76.27 | 6,146,047 | -0.24(-0.31%) |
Jan 22, 2019 | 76.11 | 77.04 | 75.98 | 76.50 | 9,268,589 | +0.28(+0.37%) |
Jan 18, 2019 | 75.75 | 76.71 | 75.55 | 76.22 | 10,981,416 | +1.25(+1.67%) |
Jan 17, 2019 | 73.46 | 75.23 | 73.25 | 74.97 | 8,147,738 | +1.37(+1.87%) |
Jan 16, 2019 | 73.90 | 74.70 | 73.51 | 73.60 | 5,817,804 | -0.19(-0.26%) |
Jan 15, 2019 | 72.18 | 73.88 | 72.13 | 73.79 | 6,556,046 | +1.70(+2.35%) |
Jan 14, 2019 | 71.49 | 72.77 | 71.49 | 72.09 | 5,894,049 | +0.05(+0.07%) |
Jan 11, 2019 | 72.33 | 72.85 | 71.81 | 72.04 | 11,282,969 | -0.36(-0.50%) |
Jan 10, 2019 | 71.66 | 73.27 | 71.49 | 72.40 | 11,587,859 | -0.16(-0.22%) |
Jan 09, 2019 | 72.92 | 73.09 | 72.14 | 72.56 | 9,044,187 | -0.13(-0.18%) |
Jan 08, 2019 | 72.79 | 73.33 | 72.19 | 72.70 | 8,289,808 | +0.96(+1.33%) |
Jan 07, 2019 | 70.81 | 72.35 | 70.39 | 71.74 | 8,606,030 | +1.01(+1.43%) |
Jan 04, 2019 | 69.59 | 71.17 | 69.28 | 70.73 | 8,279,469 | +1.80(+2.61%) |
Jan 03, 2019 | 69.40 | 69.47 | 67.47 | 68.93 | 8,450,802 | -1.24(-1.77%) |
Jan 02, 2019 | 68.96 | 70.72 | 68.39 | 70.17 | 7,135,709 | -0.08(-0.11%) |
Dec 31, 2018 | 70.09 | 70.55 | 69.65 | 70.24 | 5,825,456 | +0.76(+1.09%) |
Dec 28, 2018 | 70.08 | 70.55 | 68.75 | 69.48 | 6,540,867 | -0.31(-0.45%) |
Dec 27, 2018 | 68.39 | 69.85 | 67.26 | 69.80 | 9,367,472 | +0.63(+0.90%) |
Dec 26, 2018 | 65.09 | 69.17 | 65.04 | 69.17 | 10,573,263 | +4.65(+7.21%) |
Dec 24, 2018 | 67.65 | 68.15 | 64.50 | 64.52 | 9,025,911 | -4.05(-5.90%) |
Dec 21, 2018 | 69.44 | 70.38 | 67.50 | 68.57 | 30,068,566 | +4.59(+7.17%) |
Dec 20, 2018 | 65.12 | 65.91 | 63.03 | 63.98 | 15,201,666 | -1.36(-2.09%) |
Dec 19, 2018 | 67.69 | 68.21 | 64.73 | 65.34 | 8,893,168 | -2.07(-3.06%) |
Dec 18, 2018 | 67.17 | 68.60 | 66.73 | 67.41 | 7,949,981 | +1.18(+1.79%) |
Dec 17, 2018 | 67.62 | 68.00 | 65.81 | 66.23 | 11,235,630 | -2.49(-3.63%) |
Dec 14, 2018 | 68.19 | 69.78 | 67.66 | 68.72 | 7,621,793 | -0.38(-0.55%) |
Dec 13, 2018 | 70.58 | 70.67 | 68.77 | 69.10 | 7,868,443 | -1.32(-1.87%) |
Dec 12, 2018 | 70.60 | 71.32 | 69.65 | 70.41 | 7,336,045 | +0.71(+1.02%) |
Dec 11, 2018 | 69.99 | 70.65 | 68.75 | 69.70 | 7,339,491 | +1.00(+1.46%) |
Dec 10, 2018 | 69.26 | 69.83 | 66.90 | 68.70 | 7,636,423 | -0.79(-1.13%) |
Dec 07, 2018 | 71.09 | 71.98 | 69.04 | 69.48 | 6,473,949 | -2.08(-2.91%) |
Dec 06, 2018 | 70.46 | 71.60 | 69.72 | 71.57 | 9,955,645 | -0.24(-0.33%) |
Dec 04, 2018 | 73.35 | 74.28 | 71.45 | 71.81 | 9,288,622 | -2.04(-2.76%) |
Dec 03, 2018 | 73.05 | 74.85 | 72.89 | 73.84 | 10,772,378 | +2.67(+3.75%) |
Nov 30, 2018 | 70.28 | 71.51 | 70.01 | 71.17 | 8,388,501 | +0.95(+1.35%) |
Nov 29, 2018 | 70.51 | 70.80 | 69.26 | 70.22 | 5,681,254 | -0.30(-0.43%) |
Nov 28, 2018 | 68.30 | 70.62 | 68.30 | 70.53 | 6,527,626 | +2.43(+3.56%) |
Nov 27, 2018 | 68.28 | 68.53 | 67.35 | 68.10 | 5,301,609 | -0.59(-0.85%) |
Nov 26, 2018 | 68.33 | 68.96 | 68.27 | 68.68 | 6,221,185 | +1.15(+1.71%) |
Nov 23, 2018 | 68.06 | 68.50 | 67.45 | 67.53 | 2,733,679 | -0.83(-1.22%) |
Nov 21, 2018 | 68.36 | 68.36 | 68.36 | 0 | +1.18(+1.76%) | |
Nov 20, 2018 | 66.59 | 68.08 | 65.67 | 67.18 | 9,584,609 | -1.32(-1.93%) |
Nov 19, 2018 | 70.55 | 70.61 | 67.88 | 68.50 | 7,084,592 | -2.10(-2.97%) |
Nov 16, 2018 | 69.68 | 71.34 | 69.01 | 70.60 | 8,536,834 | +0.39(+0.55%) |
Nov 15, 2018 | 70.32 | 70.54 | 68.85 | 70.21 | 8,306,921 | -0.82(-1.16%) |
Nov 14, 2018 | 72.09 | 73.20 | 70.74 | 71.04 | 8,327,354 | +0.00(+0.00%) |
Nov 13, 2018 | 71.35 | 72.04 | 70.70 | 71.04 | 4,852,462 | +0.09(+0.13%) |
Nov 12, 2018 | 72.12 | 72.52 | 70.84 | 70.94 | 5,500,978 | -1.19(-1.65%) |
Nov 09, 2018 | 73.41 | 73.46 | 71.34 | 72.13 | 5,015,433 | -1.34(-1.83%) |
Nov 08, 2018 | 73.39 | 73.83 | 72.96 | 73.47 | 5,703,658 | -0.18(-0.24%) |
Nov 07, 2018 | 72.68 | 73.90 | 72.33 | 73.65 | 5,658,962 | +1.32(+1.83%) |
Nov 06, 2018 | 73.06 | 73.28 | 72.13 | 72.33 | 6,798,565 | -0.91(-1.24%) |
Nov 05, 2018 | 72.25 | 73.46 | 71.84 | 73.24 | 7,451,815 | +0.90(+1.24%) |
Nov 02, 2018 | 73.24 | 74.24 | 71.52 | 72.34 | 7,405,061 | -0.20(-0.27%) |