Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 71.10 | 71.18 | 71.10 | 71.16 | 4,418,008 | +0.14(+0.20%) |
Jan 30, 2019 | 70.91 | 71.04 | 70.89 | 71.01 | 1,758,892 | +0.10(+0.14%) |
Jan 29, 2019 | 70.87 | 70.92 | 70.87 | 70.92 | 1,629,086 | +0.08(+0.11%) |
Jan 28, 2019 | 70.84 | 70.86 | 70.83 | 70.83 | 3,436,099 | -0.01(-0.01%) |
Jan 25, 2019 | 70.86 | 70.87 | 70.82 | 70.84 | 1,606,009 | -0.05(-0.08%) |
Jan 24, 2019 | 70.86 | 70.90 | 70.86 | 70.90 | 2,139,280 | +0.07(+0.10%) |
Jan 23, 2019 | 70.77 | 70.83 | 70.76 | 70.83 | 2,061,865 | +0.04(+0.05%) |
Jan 22, 2019 | 70.76 | 70.82 | 70.75 | 70.79 | 4,094,561 | +0.05(+0.08%) |
Jan 18, 2019 | 70.72 | 70.77 | 70.72 | 70.74 | 2,581,724 | +0.00(+0.00%) |
Jan 17, 2019 | 70.77 | 70.80 | 70.74 | 70.74 | 4,051,610 | -0.04(-0.05%) |
Jan 16, 2019 | 70.77 | 70.78 | 70.73 | 70.77 | 45,742,260 | -0.05(-0.08%) |
Jan 15, 2019 | 70.82 | 70.85 | 70.78 | 70.83 | 2,022,276 | +0.05(+0.06%) |
Jan 14, 2019 | 70.80 | 70.80 | 70.74 | 70.78 | 3,142,155 | +0.02(+0.03%) |
Jan 11, 2019 | 70.77 | 70.80 | 70.75 | 70.76 | 2,422,734 | +0.06(+0.09%) |
Jan 10, 2019 | 70.74 | 70.77 | 70.68 | 70.70 | 1,945,285 | +0.02(+0.03%) |
Jan 09, 2019 | 70.65 | 70.72 | 70.63 | 70.68 | 1,530,800 | +0.06(+0.09%) |
Jan 08, 2019 | 70.65 | 70.69 | 70.62 | 70.62 | 1,858,992 | -0.06(-0.09%) |
Jan 07, 2019 | 70.80 | 70.82 | 70.67 | 70.68 | 2,133,187 | -0.08(-0.11%) |
Jan 04, 2019 | 70.82 | 70.84 | 70.76 | 70.76 | 14,663,178 | -0.18(-0.25%) |
Jan 03, 2019 | 70.76 | 70.99 | 70.76 | 70.94 | 3,125,825 | +0.16(+0.23%) |
Jan 02, 2019 | 70.79 | 70.79 | 70.73 | 70.78 | 2,132,883 | +0.06(+0.09%) |
Dec 31, 2018 | 70.65 | 70.76 | 70.64 | 70.72 | 3,417,338 | +0.08(+0.11%) |
Dec 28, 2018 | 70.58 | 70.68 | 70.58 | 70.64 | 4,281,616 | +0.13(+0.18%) |
Dec 27, 2018 | 70.53 | 70.61 | 70.51 | 70.51 | 4,732,694 | +0.10(+0.14%) |
Dec 26, 2018 | 70.55 | 70.56 | 70.40 | 70.41 | 2,535,297 | -0.13(-0.19%) |
Dec 24, 2018 | 70.52 | 70.55 | 70.49 | 70.55 | 2,216,192 | +0.04(+0.06%) |
Dec 21, 2018 | 70.43 | 70.51 | 70.42 | 70.51 | 4,072,508 | +0.06(+0.09%) |
Dec 20, 2018 | 70.49 | 70.49 | 70.41 | 70.44 | 3,720,749 | -0.02(-0.03%) |
Dec 19, 2018 | 70.46 | 70.52 | 70.39 | 70.46 | 2,894,399 | +0.00(+0.00%) |
Dec 18, 2018 | 70.41 | 70.48 | 70.38 | 70.46 | 14,691,001 | +0.07(+0.10%) |
Dec 17, 2018 | 70.32 | 70.40 | 70.30 | 70.39 | 9,788,697 | +0.10(+0.14%) |
Dec 14, 2018 | 70.28 | 70.32 | 70.25 | 70.29 | 5,055,017 | +0.04(+0.06%) |
Dec 13, 2018 | 70.21 | 70.26 | 70.19 | 70.25 | 6,110,375 | +0.07(+0.10%) |
Dec 12, 2018 | 70.16 | 70.19 | 70.14 | 70.18 | 8,145,655 | -0.03(-0.04%) |
Dec 11, 2018 | 70.18 | 70.24 | 70.16 | 70.20 | 4,144,898 | -0.03(-0.04%) |
Dec 10, 2018 | 70.18 | 70.24 | 70.16 | 70.23 | 4,316,923 | +0.05(+0.08%) |
Dec 07, 2018 | 70.12 | 70.19 | 70.09 | 70.18 | 2,545,039 | +0.07(+0.10%) |
Dec 06, 2018 | 70.10 | 70.19 | 70.05 | 70.10 | 2,595,310 | +0.08(+0.12%) |
Dec 04, 2018 | 70.04 | 70.06 | 69.99 | 70.02 | 3,145,319 | +0.03(+0.04%) |
Dec 03, 2018 | 70.00 | 70.05 | 69.98 | 70.00 | 4,285,738 | -0.03(-0.04%) |
Nov 30, 2018 | 70.02 | 70.04 | 70.00 | 70.02 | 1,656,558 | +0.01(+0.01%) |
Nov 29, 2018 | 70.06 | 70.07 | 69.99 | 70.01 | 1,536,965 | +0.01(+0.01%) |
Nov 28, 2018 | 69.94 | 70.02 | 69.93 | 70.00 | 3,013,120 | +0.07(+0.10%) |
Nov 27, 2018 | 69.96 | 69.99 | 69.91 | 69.93 | 1,997,910 | +0.01(+0.01%) |
Nov 26, 2018 | 69.91 | 69.95 | 69.91 | 69.92 | 1,446,525 | -0.04(-0.05%) |
Nov 23, 2018 | 69.98 | 70.01 | 69.95 | 69.96 | 729,594 | +0.03(+0.04%) |
Nov 21, 2018 | 69.93 | 69.93 | 69.93 | 0 | -0.02(-0.03%) | |
Nov 20, 2018 | 69.98 | 69.98 | 69.94 | 69.95 | 1,931,399 | -0.04(-0.06%) |
Nov 19, 2018 | 69.91 | 70.00 | 69.87 | 70.00 | 2,253,783 | +0.04(+0.06%) |
Nov 16, 2018 | 69.95 | 69.96 | 69.91 | 69.95 | 1,171,276 | +0.07(+0.10%) |
Nov 15, 2018 | 69.88 | 69.90 | 69.83 | 69.88 | 1,797,138 | +0.04(+0.05%) |
Nov 14, 2018 | 69.74 | 69.89 | 69.74 | 69.84 | 1,319,024 | +0.05(+0.08%) |
Nov 13, 2018 | 69.70 | 69.81 | 69.70 | 69.79 | 1,091,607 | +0.00(+0.00%) |
Nov 12, 2018 | 69.77 | 69.79 | 69.75 | 69.79 | 956,587 | +0.06(+0.09%) |
Nov 09, 2018 | 69.65 | 69.74 | 69.65 | 69.73 | 1,368,422 | +0.07(+0.10%) |
Nov 08, 2018 | 69.70 | 69.72 | 69.65 | 69.65 | 1,283,837 | -0.03(-0.04%) |
Nov 07, 2018 | 69.72 | 69.73 | 69.68 | 69.68 | 1,391,949 | -0.02(-0.03%) |
Nov 06, 2018 | 69.75 | 69.75 | 69.67 | 69.70 | 2,319,258 | -0.05(-0.08%) |
Nov 05, 2018 | 69.74 | 69.75 | 69.73 | 69.75 | 1,483,373 | +0.04(+0.05%) |
Nov 02, 2018 | 69.78 | 69.78 | 69.70 | 69.72 | 1,499,109 | -0.10(-0.14%) |