Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 69.61 | 69.61 | 69.46 | 69.53 | 4,624,632 | -0.08(-0.11%) |
Feb 27, 2019 | 69.70 | 69.70 | 69.56 | 69.61 | 1,518,830 | -0.14(-0.20%) |
Feb 26, 2019 | 69.74 | 69.79 | 69.70 | 69.75 | 1,613,153 | +0.10(+0.14%) |
Feb 25, 2019 | 69.65 | 69.68 | 69.61 | 69.65 | 2,576,775 | -0.03(-0.04%) |
Feb 22, 2019 | 69.62 | 69.76 | 69.57 | 69.68 | 2,223,077 | +0.16(+0.23%) |
Feb 21, 2019 | 69.54 | 69.54 | 69.49 | 69.52 | 3,916,200 | -0.14(-0.20%) |
Feb 20, 2019 | 69.67 | 69.70 | 69.62 | 69.66 | 2,030,114 | -0.03(-0.04%) |
Feb 19, 2019 | 69.69 | 69.71 | 69.63 | 69.69 | 4,353,326 | +0.06(+0.09%) |
Feb 15, 2019 | 69.59 | 69.63 | 69.57 | 69.63 | 2,201,610 | +0.03(+0.04%) |
Feb 14, 2019 | 69.65 | 69.68 | 69.56 | 69.60 | 2,176,368 | +0.13(+0.18%) |
Feb 13, 2019 | 69.51 | 69.52 | 69.43 | 69.47 | 1,873,056 | -0.11(-0.16%) |
Feb 12, 2019 | 69.56 | 69.59 | 69.52 | 69.58 | 1,769,319 | -0.01(-0.01%) |
Feb 11, 2019 | 69.56 | 69.62 | 69.52 | 69.59 | 2,985,849 | -0.03(-0.04%) |
Feb 08, 2019 | 69.57 | 69.67 | 69.55 | 69.62 | 1,766,293 | +0.10(+0.15%) |
Feb 07, 2019 | 69.50 | 69.55 | 69.47 | 69.51 | 2,840,947 | +0.05(+0.08%) |
Feb 06, 2019 | 69.50 | 69.52 | 69.42 | 69.46 | 3,127,930 | -0.03(-0.04%) |
Feb 05, 2019 | 69.43 | 69.51 | 69.42 | 69.49 | 2,755,522 | +0.15(+0.21%) |
Feb 04, 2019 | 69.35 | 69.35 | 69.28 | 69.34 | 4,682,229 | -0.06(-0.09%) |
Feb 01, 2019 | 69.50 | 69.59 | 69.34 | 69.40 | 3,828,537 | -0.19(-0.28%) |
Jan 31, 2019 | 69.50 | 69.59 | 69.46 | 69.59 | 4,255,856 | +0.32(+0.46%) |
Jan 30, 2019 | 69.15 | 69.30 | 69.09 | 69.27 | 3,408,098 | +0.07(+0.10%) |
Jan 29, 2019 | 69.11 | 69.20 | 69.11 | 69.20 | 2,039,058 | +0.14(+0.20%) |
Jan 28, 2019 | 69.05 | 69.11 | 69.04 | 69.06 | 3,381,354 | +0.03(+0.04%) |
Jan 25, 2019 | 69.05 | 69.09 | 69.00 | 69.04 | 2,384,881 | -0.08(-0.11%) |
Jan 24, 2019 | 69.10 | 69.16 | 69.07 | 69.11 | 3,107,656 | +0.15(+0.21%) |
Jan 23, 2019 | 68.86 | 69.02 | 68.86 | 68.97 | 2,918,597 | +0.07(+0.10%) |
Jan 22, 2019 | 68.91 | 68.99 | 68.89 | 68.90 | 4,508,692 | +0.12(+0.18%) |
Jan 18, 2019 | 68.83 | 68.90 | 68.77 | 68.78 | 4,283,878 | -0.05(-0.08%) |
Jan 17, 2019 | 68.91 | 68.92 | 68.80 | 68.83 | 2,755,920 | -0.08(-0.11%) |
Jan 16, 2019 | 68.85 | 68.92 | 68.81 | 68.91 | 1,953,771 | +0.03(+0.04%) |
Jan 15, 2019 | 68.96 | 68.99 | 68.84 | 68.88 | 2,005,738 | +0.01(+0.01%) |
Jan 14, 2019 | 68.95 | 68.97 | 68.86 | 68.87 | 2,757,106 | -0.06(-0.09%) |
Jan 11, 2019 | 68.94 | 68.99 | 68.91 | 68.93 | 3,564,259 | +0.14(+0.20%) |
Jan 10, 2019 | 68.88 | 68.95 | 68.77 | 68.79 | 2,969,098 | -0.14(-0.20%) |
Jan 09, 2019 | 68.85 | 68.96 | 68.85 | 68.93 | 2,289,681 | +0.10(+0.14%) |
Jan 08, 2019 | 68.86 | 68.92 | 68.82 | 68.84 | 2,008,621 | -0.09(-0.13%) |
Jan 07, 2019 | 69.05 | 69.09 | 68.90 | 68.92 | 4,743,447 | -0.10(-0.15%) |
Jan 04, 2019 | 69.05 | 69.06 | 68.94 | 69.03 | 5,274,979 | -0.21(-0.30%) |
Jan 03, 2019 | 68.98 | 69.30 | 68.97 | 69.24 | 5,648,719 | +0.27(+0.39%) |
Jan 02, 2019 | 68.89 | 68.98 | 68.86 | 68.97 | 4,767,377 | +0.14(+0.20%) |
Dec 31, 2018 | 68.60 | 68.86 | 68.58 | 68.83 | 6,503,384 | +0.17(+0.25%) |
Dec 28, 2018 | 68.52 | 68.66 | 68.49 | 68.65 | 4,022,177 | +0.17(+0.24%) |
Dec 27, 2018 | 68.59 | 68.64 | 68.48 | 68.49 | 3,166,856 | +0.15(+0.22%) |
Dec 26, 2018 | 68.53 | 68.56 | 68.34 | 68.34 | 6,802,816 | -0.15(-0.22%) |
Dec 24, 2018 | 68.58 | 68.65 | 68.41 | 68.49 | 6,940,702 | +0.02(+0.02%) |
Dec 21, 2018 | 68.50 | 68.53 | 68.42 | 68.47 | 5,210,379 | +0.00(+0.00%) |
Dec 20, 2018 | 68.64 | 68.66 | 68.45 | 68.47 | 3,981,540 | -0.10(-0.14%) |
Dec 19, 2018 | 68.54 | 68.70 | 68.47 | 68.57 | 3,593,458 | +0.12(+0.18%) |
Dec 18, 2018 | 68.33 | 68.47 | 68.33 | 68.45 | 3,699,667 | +0.10(+0.15%) |
Dec 17, 2018 | 68.24 | 68.35 | 68.23 | 68.34 | 3,373,808 | +0.13(+0.19%) |
Dec 14, 2018 | 68.20 | 68.26 | 68.18 | 68.21 | 4,027,109 | +0.06(+0.09%) |
Dec 13, 2018 | 68.12 | 68.20 | 68.12 | 68.15 | 2,985,421 | +0.05(+0.08%) |
Dec 12, 2018 | 68.14 | 68.17 | 68.09 | 68.10 | 3,071,667 | -0.07(-0.10%) |
Dec 11, 2018 | 68.18 | 68.24 | 68.11 | 68.17 | 4,796,293 | +0.01(+0.01%) |
Dec 10, 2018 | 68.11 | 68.21 | 68.07 | 68.16 | 3,129,013 | +0.07(+0.10%) |
Dec 07, 2018 | 67.95 | 68.12 | 67.94 | 68.09 | 4,390,997 | +0.14(+0.20%) |
Dec 06, 2018 | 67.94 | 68.09 | 67.92 | 67.95 | 5,131,544 | +0.12(+0.18%) |
Dec 04, 2018 | 67.74 | 67.94 | 67.74 | 67.83 | 3,697,256 | +0.16(+0.24%) |