Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.45 | 73.51 | 71.93 | 73.26 | 3,037,766 | +0.59(+0.81%) |
Jan 30, 2019 | 71.03 | 72.82 | 70.78 | 72.67 | 1,743,464 | +1.81(+2.56%) |
Jan 29, 2019 | 70.99 | 71.34 | 70.51 | 70.86 | 1,748,649 | +0.28(+0.40%) |
Jan 28, 2019 | 70.09 | 70.59 | 69.75 | 70.58 | 1,795,528 | -0.37(-0.52%) |
Jan 25, 2019 | 70.12 | 71.02 | 69.90 | 70.95 | 2,299,604 | +1.42(+2.04%) |
Jan 24, 2019 | 68.84 | 69.55 | 68.77 | 69.53 | 1,567,118 | +0.51(+0.74%) |
Jan 23, 2019 | 69.31 | 70.18 | 68.14 | 69.02 | 2,128,415 | +0.32(+0.46%) |
Jan 22, 2019 | 68.82 | 68.86 | 67.88 | 68.70 | 2,047,812 | -0.59(-0.85%) |
Jan 18, 2019 | 68.67 | 69.66 | 68.25 | 69.29 | 1,610,719 | +1.07(+1.57%) |
Jan 17, 2019 | 67.20 | 68.63 | 67.20 | 68.22 | 1,272,006 | +0.76(+1.13%) |
Jan 16, 2019 | 68.22 | 68.52 | 67.41 | 67.46 | 1,530,677 | -0.55(-0.81%) |
Jan 15, 2019 | 67.38 | 68.15 | 67.06 | 68.01 | 1,848,372 | +0.82(+1.22%) |
Jan 14, 2019 | 67.16 | 67.71 | 67.11 | 67.19 | 2,265,838 | -0.61(-0.90%) |
Jan 11, 2019 | 66.75 | 67.83 | 66.41 | 67.80 | 1,256,830 | +0.46(+0.69%) |
Jan 10, 2019 | 66.52 | 67.38 | 66.08 | 67.33 | 1,122,066 | +0.63(+0.94%) |
Jan 09, 2019 | 65.70 | 67.10 | 65.50 | 66.71 | 2,535,348 | +1.37(+2.09%) |
Jan 08, 2019 | 65.11 | 65.71 | 64.25 | 65.34 | 1,638,182 | +0.94(+1.47%) |
Jan 07, 2019 | 63.23 | 64.95 | 63.20 | 64.40 | 3,351,958 | +1.34(+2.12%) |
Jan 04, 2019 | 61.74 | 63.53 | 61.74 | 63.06 | 3,242,617 | +2.11(+3.46%) |
Jan 03, 2019 | 63.12 | 63.37 | 59.72 | 60.95 | 5,589,067 | -2.33(-3.68%) |
Jan 02, 2019 | 64.06 | 64.13 | 62.90 | 63.28 | 2,157,707 | -1.71(-2.62%) |
Dec 31, 2018 | 63.91 | 65.00 | 63.91 | 64.98 | 1,632,001 | +1.44(+2.27%) |
Dec 28, 2018 | 64.52 | 64.66 | 63.30 | 63.54 | 2,001,150 | -0.34(-0.54%) |
Dec 27, 2018 | 61.98 | 63.90 | 61.50 | 63.88 | 1,722,342 | +0.90(+1.43%) |
Dec 26, 2018 | 60.47 | 63.02 | 60.31 | 62.98 | 1,770,979 | +2.76(+4.58%) |
Dec 24, 2018 | 60.47 | 61.14 | 59.79 | 60.22 | 1,736,253 | -0.60(-0.98%) |
Dec 21, 2018 | 62.67 | 63.64 | 60.75 | 60.82 | 4,873,560 | -1.83(-2.91%) |
Dec 20, 2018 | 63.74 | 63.86 | 62.07 | 62.64 | 3,690,310 | -1.58(-2.45%) |
Dec 19, 2018 | 65.60 | 66.39 | 63.24 | 64.22 | 2,941,167 | -1.11(-1.71%) |
Dec 18, 2018 | 65.77 | 66.33 | 64.76 | 65.33 | 2,194,821 | +0.13(+0.21%) |
Dec 17, 2018 | 66.41 | 66.91 | 64.77 | 65.20 | 2,332,874 | -1.45(-2.18%) |
Dec 14, 2018 | 67.67 | 67.85 | 66.43 | 66.65 | 2,063,336 | -1.71(-2.50%) |
Dec 13, 2018 | 69.32 | 69.84 | 68.13 | 68.36 | 2,290,095 | -0.59(-0.85%) |
Dec 12, 2018 | 69.35 | 70.19 | 68.80 | 68.95 | 2,958,479 | +0.67(+0.99%) |
Dec 11, 2018 | 68.96 | 69.61 | 67.94 | 68.27 | 2,998,091 | +0.44(+0.65%) |
Dec 10, 2018 | 67.68 | 67.95 | 65.89 | 67.83 | 2,442,615 | +0.33(+0.48%) |
Dec 07, 2018 | 68.91 | 69.27 | 66.93 | 67.50 | 2,273,343 | -1.60(-2.31%) |
Dec 06, 2018 | 68.42 | 69.12 | 67.17 | 69.10 | 3,648,495 | -0.96(-1.37%) |
Dec 04, 2018 | 71.78 | 72.18 | 69.79 | 70.06 | 4,437,208 | -1.69(-2.36%) |
Dec 03, 2018 | 70.46 | 71.87 | 70.33 | 71.75 | 4,397,661 | +2.23(+3.21%) |
Nov 30, 2018 | 68.83 | 69.81 | 68.55 | 69.52 | 2,372,102 | +0.75(+1.09%) |
Nov 29, 2018 | 68.45 | 69.36 | 68.45 | 68.77 | 2,674,156 | +0.09(+0.13%) |
Nov 28, 2018 | 67.09 | 68.69 | 66.72 | 68.69 | 2,704,057 | +2.04(+3.06%) |
Nov 27, 2018 | 66.18 | 66.80 | 66.02 | 66.65 | 2,636,621 | +0.11(+0.16%) |
Nov 26, 2018 | 66.25 | 66.59 | 65.72 | 66.54 | 2,493,043 | +1.00(+1.52%) |
Nov 23, 2018 | 64.42 | 65.93 | 64.42 | 65.54 | 1,430,088 | +0.47(+0.72%) |
Nov 21, 2018 | 65.07 | 65.07 | 65.07 | 0 | +0.19(+0.30%) | |
Nov 20, 2018 | 63.66 | 65.76 | 62.39 | 64.88 | 8,520,195 | +4.72(+7.84%) |
Nov 19, 2018 | 62.14 | 62.42 | 59.96 | 60.16 | 3,528,994 | -2.29(-3.66%) |
Nov 16, 2018 | 61.86 | 63.04 | 61.86 | 62.45 | 3,083,816 | +0.26(+0.42%) |
Nov 15, 2018 | 60.85 | 62.41 | 60.10 | 62.19 | 4,002,509 | +1.20(+1.97%) |
Nov 14, 2018 | 62.11 | 62.31 | 60.81 | 60.99 | 5,049,908 | -0.84(-1.35%) |
Nov 13, 2018 | 62.07 | 62.91 | 61.44 | 61.83 | 2,306,598 | -0.15(-0.25%) |
Nov 12, 2018 | 63.57 | 63.66 | 61.93 | 61.98 | 3,121,967 | -2.66(-4.12%) |
Nov 09, 2018 | 64.96 | 65.11 | 64.09 | 64.64 | 2,678,163 | -0.50(-0.77%) |
Nov 08, 2018 | 65.33 | 65.69 | 64.75 | 65.14 | 2,544,028 | -0.45(-0.69%) |
Nov 07, 2018 | 63.91 | 65.71 | 63.69 | 65.59 | 2,781,947 | +2.19(+3.46%) |
Nov 06, 2018 | 63.46 | 63.82 | 63.10 | 63.40 | 2,380,277 | +0.07(+0.11%) |
Nov 05, 2018 | 63.45 | 63.80 | 62.68 | 63.33 | 2,266,972 | -0.02(-0.03%) |
Nov 02, 2018 | 63.23 | 64.01 | 62.88 | 63.35 | 2,364,505 | +0.68(+1.09%) |