Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 69.73 | 70.97 | 69.53 | 70.61 | 1,607,952 | +1.39(+2.00%) |
Jan 30, 2019 | 68.65 | 69.47 | 68.58 | 69.22 | 1,128,490 | +0.88(+1.28%) |
Jan 29, 2019 | 68.15 | 68.46 | 67.99 | 68.35 | 1,472,860 | +0.29(+0.42%) |
Jan 28, 2019 | 67.71 | 68.14 | 67.31 | 68.06 | 1,623,813 | -1.09(-1.58%) |
Jan 25, 2019 | 68.86 | 69.40 | 68.65 | 69.15 | 1,373,222 | +0.56(+0.82%) |
Jan 24, 2019 | 68.15 | 69.09 | 68.12 | 68.59 | 2,113,377 | +0.31(+0.46%) |
Jan 23, 2019 | 68.00 | 68.36 | 67.73 | 68.27 | 1,955,901 | +0.38(+0.56%) |
Jan 22, 2019 | 67.41 | 67.93 | 67.00 | 67.89 | 2,852,320 | -0.14(-0.20%) |
Jan 18, 2019 | 67.56 | 68.18 | 67.30 | 68.03 | 2,139,023 | +1.54(+2.32%) |
Jan 17, 2019 | 65.52 | 66.63 | 65.50 | 66.49 | 1,245,038 | +1.37(+2.10%) |
Jan 16, 2019 | 65.66 | 65.72 | 64.80 | 65.12 | 1,940,748 | -1.87(-2.79%) |
Jan 15, 2019 | 66.67 | 67.29 | 66.49 | 66.99 | 1,315,940 | -0.01(-0.01%) |
Jan 14, 2019 | 67.28 | 67.44 | 66.62 | 67.00 | 1,695,269 | -1.11(-1.63%) |
Jan 11, 2019 | 67.16 | 68.33 | 66.44 | 68.11 | 4,152,144 | +2.74(+4.20%) |
Jan 10, 2019 | 64.42 | 65.52 | 64.10 | 65.36 | 1,289,483 | +0.48(+0.74%) |
Jan 09, 2019 | 64.57 | 65.27 | 64.50 | 64.88 | 1,729,322 | -0.47(-0.72%) |
Jan 08, 2019 | 65.09 | 65.56 | 64.74 | 65.35 | 1,637,422 | +1.25(+1.95%) |
Jan 07, 2019 | 63.31 | 64.38 | 63.28 | 64.11 | 1,782,755 | +0.29(+0.45%) |
Jan 04, 2019 | 62.05 | 63.97 | 62.00 | 63.82 | 2,270,337 | +2.47(+4.02%) |
Jan 03, 2019 | 61.21 | 61.83 | 61.17 | 61.35 | 1,618,397 | +0.47(+0.77%) |
Jan 02, 2019 | 60.18 | 61.01 | 60.03 | 60.88 | 1,970,540 | +0.09(+0.15%) |
Dec 31, 2018 | 60.62 | 60.79 | 59.86 | 60.79 | 2,287,549 | -0.06(-0.09%) |
Dec 28, 2018 | 61.46 | 61.72 | 60.34 | 60.85 | 3,624,831 | -0.40(-0.65%) |
Dec 27, 2018 | 60.49 | 61.24 | 59.62 | 61.24 | 2,567,544 | -0.58(-0.94%) |
Dec 26, 2018 | 60.44 | 61.84 | 59.72 | 61.83 | 2,259,727 | +1.39(+2.29%) |
Dec 24, 2018 | 61.20 | 61.69 | 60.04 | 60.44 | 1,618,638 | -0.89(-1.45%) |
Dec 21, 2018 | 62.08 | 63.26 | 61.18 | 61.33 | 2,917,705 | -1.28(-2.05%) |
Dec 20, 2018 | 63.88 | 63.98 | 62.16 | 62.61 | 2,292,637 | -0.94(-1.48%) |
Dec 19, 2018 | 63.97 | 65.11 | 63.26 | 63.55 | 2,354,776 | +0.05(+0.07%) |
Dec 18, 2018 | 63.99 | 64.43 | 63.17 | 63.51 | 2,486,781 | +0.48(+0.76%) |
Dec 17, 2018 | 64.26 | 64.37 | 62.77 | 63.03 | 2,458,896 | -1.36(-2.11%) |
Dec 14, 2018 | 65.30 | 65.36 | 64.34 | 64.38 | 1,372,464 | -1.48(-2.24%) |
Dec 13, 2018 | 66.19 | 66.59 | 65.59 | 65.86 | 1,641,900 | -0.27(-0.41%) |
Dec 12, 2018 | 66.03 | 67.10 | 65.87 | 66.13 | 2,473,941 | +1.13(+1.73%) |
Dec 11, 2018 | 65.64 | 67.31 | 63.95 | 65.00 | 4,821,668 | -0.17(-0.26%) |
Dec 10, 2018 | 65.71 | 65.87 | 64.77 | 65.17 | 1,649,204 | -0.20(-0.31%) |
Dec 07, 2018 | 66.21 | 66.82 | 65.01 | 65.37 | 2,041,809 | -1.39(-2.08%) |
Dec 06, 2018 | 67.05 | 67.10 | 65.68 | 66.76 | 3,048,952 | -1.85(-2.69%) |
Dec 04, 2018 | 70.07 | 70.25 | 68.51 | 68.61 | 1,774,742 | -1.49(-2.12%) |
Dec 03, 2018 | 71.06 | 71.11 | 69.57 | 70.09 | 1,515,490 | -0.91(-1.29%) |
Nov 30, 2018 | 71.50 | 71.51 | 70.40 | 71.01 | 1,393,358 | -0.34(-0.48%) |
Nov 29, 2018 | 71.16 | 71.53 | 70.80 | 71.35 | 1,279,348 | +0.16(+0.22%) |
Nov 28, 2018 | 70.17 | 71.26 | 70.02 | 71.19 | 1,422,516 | +0.99(+1.41%) |
Nov 27, 2018 | 69.65 | 70.54 | 69.16 | 70.20 | 1,831,076 | -0.19(-0.26%) |
Nov 26, 2018 | 69.10 | 70.39 | 69.06 | 70.39 | 2,078,095 | +0.87(+1.25%) |
Nov 23, 2018 | 70.19 | 70.29 | 69.47 | 69.52 | 488,906 | -0.35(-0.50%) |
Nov 21, 2018 | 69.87 | 69.87 | 69.87 | 0 | +0.41(+0.59%) | |
Nov 20, 2018 | 70.09 | 70.44 | 69.05 | 69.46 | 1,945,544 | -2.02(-2.82%) |
Nov 19, 2018 | 72.27 | 72.37 | 70.90 | 71.48 | 2,095,365 | -0.50(-0.70%) |
Nov 16, 2018 | 70.52 | 72.48 | 70.52 | 71.98 | 3,668,495 | +1.48(+2.10%) |
Nov 15, 2018 | 70.06 | 70.88 | 69.85 | 70.50 | 3,479,115 | +0.58(+0.82%) |
Nov 14, 2018 | 68.28 | 70.59 | 67.72 | 69.92 | 4,513,585 | +3.09(+4.63%) |
Nov 13, 2018 | 67.30 | 67.62 | 66.63 | 66.83 | 2,284,796 | +0.01(+0.01%) |
Nov 12, 2018 | 66.83 | 67.26 | 66.57 | 66.82 | 1,843,331 | -1.30(-1.90%) |
Nov 09, 2018 | 68.03 | 68.21 | 67.37 | 68.12 | 1,346,436 | +0.01(+0.01%) |
Nov 08, 2018 | 69.68 | 69.74 | 67.72 | 68.11 | 1,781,288 | -1.85(-2.65%) |
Nov 07, 2018 | 69.66 | 70.29 | 69.42 | 69.96 | 1,131,389 | +0.66(+0.95%) |
Nov 06, 2018 | 68.61 | 69.33 | 68.53 | 69.30 | 1,924,387 | -0.05(-0.07%) |
Nov 05, 2018 | 69.42 | 69.95 | 68.89 | 69.35 | 1,882,799 | -0.49(-0.71%) |
Nov 02, 2018 | 70.23 | 70.28 | 68.87 | 69.84 | 2,149,522 | -0.16(-0.22%) |