Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.80 | 71.81 | 71.70 | 71.70 | 2,637,672 | -0.10(-0.14%) |
Feb 27, 2019 | 71.82 | 71.85 | 71.76 | 71.80 | 2,710,632 | -0.08(-0.12%) |
Feb 26, 2019 | 71.91 | 71.96 | 71.81 | 71.89 | 1,219,176 | +0.13(+0.18%) |
Feb 25, 2019 | 71.75 | 71.79 | 71.70 | 71.76 | 1,258,913 | -0.02(-0.02%) |
Feb 22, 2019 | 71.64 | 71.83 | 71.63 | 71.78 | 1,166,321 | +0.26(+0.37%) |
Feb 21, 2019 | 71.46 | 71.54 | 71.42 | 71.52 | 1,216,127 | -0.10(-0.14%) |
Feb 20, 2019 | 71.61 | 71.64 | 71.53 | 71.62 | 1,568,127 | -0.01(-0.01%) |
Feb 19, 2019 | 71.69 | 71.69 | 71.58 | 71.63 | 1,406,509 | +0.04(+0.06%) |
Feb 15, 2019 | 71.55 | 71.62 | 71.55 | 71.58 | 1,293,106 | +0.03(+0.05%) |
Feb 14, 2019 | 71.64 | 71.64 | 71.51 | 71.55 | 1,138,961 | +0.13(+0.18%) |
Feb 13, 2019 | 71.43 | 71.47 | 71.39 | 71.42 | 1,644,184 | -0.12(-0.16%) |
Feb 12, 2019 | 71.51 | 71.54 | 71.47 | 71.54 | 1,237,302 | +0.06(+0.08%) |
Feb 11, 2019 | 71.50 | 71.52 | 71.45 | 71.48 | 1,379,843 | -0.10(-0.14%) |
Feb 08, 2019 | 71.52 | 71.63 | 71.50 | 71.58 | 1,820,287 | +0.09(+0.13%) |
Feb 07, 2019 | 71.47 | 71.50 | 71.38 | 71.49 | 1,278,666 | +0.06(+0.08%) |
Feb 06, 2019 | 71.56 | 71.56 | 71.39 | 71.43 | 1,561,252 | -0.02(-0.02%) |
Feb 05, 2019 | 71.42 | 71.55 | 71.40 | 71.45 | 2,130,602 | +0.16(+0.22%) |
Feb 04, 2019 | 71.24 | 71.31 | 71.19 | 71.29 | 4,657,763 | -0.05(-0.07%) |
Feb 01, 2019 | 71.50 | 71.51 | 71.30 | 71.34 | 2,784,157 | -0.26(-0.37%) |
Jan 31, 2019 | 71.43 | 71.63 | 71.38 | 71.60 | 2,706,376 | +0.41(+0.58%) |
Jan 30, 2019 | 70.91 | 71.23 | 70.88 | 71.19 | 2,788,925 | +0.33(+0.46%) |
Jan 29, 2019 | 70.86 | 70.89 | 70.82 | 70.86 | 2,761,044 | +0.14(+0.20%) |
Jan 28, 2019 | 70.69 | 70.74 | 70.64 | 70.72 | 2,117,087 | +0.02(+0.02%) |
Jan 25, 2019 | 70.69 | 70.73 | 70.65 | 70.70 | 1,514,393 | -0.03(-0.04%) |
Jan 24, 2019 | 70.78 | 70.79 | 70.69 | 70.73 | 2,409,948 | +0.17(+0.24%) |
Jan 23, 2019 | 70.43 | 70.58 | 70.40 | 70.56 | 4,004,360 | +0.19(+0.26%) |
Jan 22, 2019 | 70.35 | 70.47 | 70.33 | 70.37 | 3,637,759 | +0.10(+0.14%) |
Jan 18, 2019 | 70.25 | 70.35 | 70.21 | 70.28 | 2,708,140 | +0.06(+0.09%) |
Jan 17, 2019 | 70.17 | 70.28 | 70.13 | 70.22 | 3,397,732 | +0.01(+0.01%) |
Jan 16, 2019 | 70.06 | 70.25 | 70.02 | 70.21 | 28,435,498 | +0.13(+0.18%) |
Jan 15, 2019 | 70.18 | 70.18 | 70.06 | 70.08 | 3,649,122 | +0.05(+0.07%) |
Jan 14, 2019 | 70.04 | 70.10 | 70.02 | 70.03 | 2,935,635 | -0.05(-0.07%) |
Jan 11, 2019 | 70.09 | 70.11 | 70.02 | 70.08 | 2,135,589 | +0.20(+0.29%) |
Jan 10, 2019 | 70.02 | 70.02 | 69.86 | 69.88 | 2,044,260 | -0.12(-0.17%) |
Jan 09, 2019 | 69.81 | 70.00 | 69.80 | 70.00 | 1,798,821 | +0.26(+0.37%) |
Jan 08, 2019 | 69.71 | 69.78 | 69.69 | 69.74 | 2,255,539 | +0.06(+0.08%) |
Jan 07, 2019 | 69.83 | 69.86 | 69.66 | 69.68 | 2,329,972 | -0.09(-0.13%) |
Jan 04, 2019 | 69.74 | 69.79 | 69.66 | 69.77 | 3,239,658 | -0.15(-0.22%) |
Jan 03, 2019 | 69.75 | 69.96 | 69.71 | 69.92 | 1,881,192 | +0.16(+0.23%) |
Jan 02, 2019 | 69.67 | 69.76 | 69.58 | 69.76 | 2,712,587 | +0.09(+0.13%) |
Dec 31, 2018 | 69.45 | 69.68 | 69.42 | 69.67 | 1,699,931 | +0.22(+0.31%) |
Dec 28, 2018 | 69.27 | 69.45 | 69.24 | 69.45 | 1,454,688 | +0.25(+0.36%) |
Dec 27, 2018 | 69.20 | 69.25 | 69.08 | 69.20 | 1,718,634 | +0.21(+0.30%) |
Dec 26, 2018 | 69.16 | 69.16 | 68.93 | 68.99 | 2,716,753 | -0.19(-0.28%) |
Dec 24, 2018 | 69.18 | 69.25 | 69.08 | 69.18 | 1,142,723 | -0.11(-0.15%) |
Dec 21, 2018 | 69.25 | 69.29 | 69.09 | 69.29 | 1,906,676 | +0.11(+0.16%) |
Dec 20, 2018 | 69.46 | 69.49 | 69.12 | 69.18 | 2,111,889 | -0.10(-0.15%) |
Dec 19, 2018 | 69.47 | 69.51 | 69.28 | 69.28 | 2,362,068 | -0.11(-0.16%) |
Dec 18, 2018 | 69.30 | 69.39 | 69.29 | 69.39 | 1,268,528 | +0.18(+0.25%) |
Dec 17, 2018 | 69.16 | 69.24 | 69.14 | 69.21 | 1,724,211 | +0.05(+0.07%) |
Dec 14, 2018 | 69.22 | 69.26 | 69.12 | 69.16 | 1,393,432 | +0.02(+0.02%) |
Dec 13, 2018 | 69.14 | 69.21 | 69.09 | 69.14 | 2,157,754 | +0.15(+0.22%) |
Dec 12, 2018 | 69.02 | 69.09 | 68.98 | 68.99 | 1,866,850 | -0.06(-0.08%) |
Dec 11, 2018 | 69.03 | 69.08 | 68.98 | 69.05 | 2,067,942 | +0.00(+0.00%) |
Dec 10, 2018 | 69.03 | 69.05 | 68.90 | 69.05 | 2,048,384 | +0.08(+0.11%) |
Dec 07, 2018 | 68.93 | 68.98 | 68.88 | 68.98 | 4,317,766 | +0.10(+0.15%) |
Dec 06, 2018 | 68.84 | 68.99 | 68.74 | 68.88 | 3,014,336 | +0.14(+0.21%) |
Dec 04, 2018 | 68.83 | 68.88 | 68.68 | 68.73 | 1,427,799 | -0.03(-0.05%) |