Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 71.47 | 72.27 | 70.86 | 72.26 | 13,195,811 | +0.75(+1.05%) |
Jan 30, 2019 | 71.02 | 71.75 | 70.84 | 71.50 | 15,863,288 | +0.56(+0.79%) |
Jan 29, 2019 | 70.36 | 70.97 | 70.20 | 70.94 | 7,967,269 | +0.56(+0.80%) |
Jan 28, 2019 | 69.59 | 70.47 | 69.41 | 70.38 | 10,622,443 | +0.63(+0.91%) |
Jan 25, 2019 | 69.16 | 69.79 | 68.91 | 69.75 | 5,862,143 | +0.80(+1.17%) |
Jan 24, 2019 | 68.61 | 69.08 | 68.26 | 68.94 | 6,407,384 | +0.24(+0.35%) |
Jan 23, 2019 | 68.72 | 68.86 | 68.25 | 68.70 | 6,821,846 | +0.00(+0.00%) |
Jan 22, 2019 | 68.77 | 68.93 | 68.13 | 68.70 | 9,863,104 | -0.20(-0.29%) |
Jan 18, 2019 | 68.85 | 68.90 | 68.35 | 68.90 | 7,772,372 | +0.26(+0.38%) |
Jan 17, 2019 | 68.21 | 68.64 | 68.14 | 68.64 | 5,556,988 | +0.36(+0.53%) |
Jan 16, 2019 | 67.79 | 68.50 | 67.70 | 68.28 | 6,884,896 | +0.42(+0.62%) |
Jan 15, 2019 | 67.27 | 67.97 | 67.24 | 67.85 | 10,625,554 | +0.67(+0.99%) |
Jan 14, 2019 | 67.23 | 67.57 | 66.90 | 67.19 | 5,145,967 | -0.22(-0.32%) |
Jan 11, 2019 | 67.12 | 67.44 | 66.78 | 67.40 | 13,074,349 | +0.23(+0.35%) |
Jan 10, 2019 | 66.09 | 67.32 | 65.95 | 67.17 | 7,921,734 | +0.92(+1.38%) |
Jan 09, 2019 | 66.43 | 66.58 | 65.66 | 66.25 | 9,078,781 | -0.09(-0.13%) |
Jan 08, 2019 | 65.54 | 66.52 | 65.33 | 66.34 | 15,772,170 | +1.19(+1.82%) |
Jan 07, 2019 | 64.78 | 65.64 | 64.52 | 65.15 | 19,118,528 | +0.65(+1.01%) |
Jan 04, 2019 | 64.24 | 65.12 | 63.92 | 64.51 | 11,746,022 | +0.68(+1.07%) |
Jan 03, 2019 | 63.42 | 64.78 | 63.30 | 63.82 | 12,228,661 | +0.41(+0.64%) |
Jan 02, 2019 | 64.07 | 64.16 | 63.08 | 63.42 | 17,108,074 | -1.40(-2.16%) |
Dec 31, 2018 | 64.74 | 64.93 | 63.72 | 64.82 | 12,448,860 | +0.20(+0.31%) |
Dec 28, 2018 | 65.02 | 65.31 | 64.16 | 64.62 | 15,943,161 | +0.20(+0.31%) |
Dec 27, 2018 | 63.84 | 64.50 | 62.62 | 64.42 | 13,294,351 | +0.10(+0.16%) |
Dec 26, 2018 | 62.45 | 64.38 | 61.76 | 64.32 | 14,284,084 | +2.04(+3.28%) |
Dec 24, 2018 | 64.35 | 64.58 | 62.25 | 62.27 | 10,935,314 | -2.33(-3.60%) |
Dec 21, 2018 | 65.61 | 66.80 | 64.50 | 64.60 | 14,497,714 | -0.81(-1.24%) |
Dec 20, 2018 | 66.36 | 66.53 | 64.96 | 65.41 | 15,902,525 | -0.97(-1.46%) |
Dec 19, 2018 | 67.14 | 67.78 | 66.21 | 66.38 | 18,405,396 | -0.74(-1.10%) |
Dec 18, 2018 | 67.01 | 67.59 | 66.83 | 67.12 | 10,484,602 | +0.60(+0.90%) |
Dec 17, 2018 | 69.17 | 69.37 | 66.37 | 66.52 | 15,419,485 | -2.55(-3.69%) |
Dec 14, 2018 | 68.99 | 69.38 | 68.73 | 69.07 | 9,057,280 | -0.14(-0.20%) |
Dec 13, 2018 | 68.85 | 69.77 | 68.84 | 69.21 | 7,047,509 | +0.41(+0.60%) |
Dec 12, 2018 | 70.37 | 70.44 | 68.79 | 68.80 | 9,106,771 | -1.15(-1.65%) |
Dec 11, 2018 | 70.13 | 70.58 | 69.94 | 69.95 | 7,221,197 | +0.05(+0.07%) |
Dec 10, 2018 | 70.33 | 70.40 | 69.05 | 69.90 | 13,328,763 | -0.40(-0.56%) |
Dec 07, 2018 | 71.02 | 71.24 | 70.10 | 70.29 | 16,841,066 | -1.01(-1.41%) |
Dec 06, 2018 | 69.23 | 71.36 | 68.59 | 71.30 | 21,036,462 | +1.75(+2.51%) |
Dec 04, 2018 | 70.64 | 70.77 | 69.38 | 69.55 | 13,475,085 | -1.09(-1.55%) |
Dec 03, 2018 | 70.70 | 70.70 | 69.97 | 70.64 | 13,079,406 | +0.33(+0.46%) |
Nov 30, 2018 | 69.66 | 70.32 | 69.50 | 70.32 | 9,759,970 | +0.69(+0.99%) |
Nov 29, 2018 | 69.50 | 69.91 | 69.11 | 69.63 | 7,282,640 | +0.09(+0.14%) |
Nov 28, 2018 | 68.88 | 69.61 | 68.68 | 69.54 | 11,429,693 | +0.61(+0.89%) |
Nov 27, 2018 | 68.51 | 68.93 | 68.33 | 68.92 | 8,317,234 | +0.22(+0.31%) |
Nov 26, 2018 | 68.79 | 68.94 | 68.32 | 68.71 | 5,660,933 | +0.24(+0.35%) |
Nov 23, 2018 | 68.60 | 68.80 | 68.11 | 68.47 | 3,044,640 | -0.23(-0.34%) |
Nov 21, 2018 | 68.70 | 68.70 | 68.70 | 0 | +0.09(+0.14%) | |
Nov 20, 2018 | 69.21 | 69.48 | 68.61 | 68.61 | 14,269,647 | -0.74(-1.07%) |
Nov 19, 2018 | 69.33 | 69.79 | 68.86 | 69.35 | 6,418,308 | +0.00(+0.00%) |
Nov 16, 2018 | 68.39 | 69.35 | 68.27 | 69.35 | 13,804,449 | +0.83(+1.20%) |
Nov 15, 2018 | 68.69 | 68.80 | 67.78 | 68.52 | 10,640,714 | -0.43(-0.62%) |
Nov 14, 2018 | 69.36 | 69.49 | 68.61 | 68.95 | 7,928,554 | -0.12(-0.17%) |
Nov 13, 2018 | 69.14 | 69.41 | 68.67 | 69.07 | 6,282,381 | +0.06(+0.09%) |
Nov 12, 2018 | 69.09 | 69.69 | 68.94 | 69.01 | 6,686,043 | -0.08(-0.11%) |
Nov 09, 2018 | 68.83 | 69.20 | 68.64 | 69.09 | 7,150,527 | +0.09(+0.14%) |
Nov 08, 2018 | 68.79 | 69.02 | 68.44 | 68.99 | 6,069,534 | +0.03(+0.04%) |
Nov 07, 2018 | 68.53 | 68.97 | 68.05 | 68.97 | 8,960,736 | +0.86(+1.26%) |
Nov 06, 2018 | 67.76 | 68.15 | 67.70 | 68.11 | 5,970,186 | +0.29(+0.43%) |
Nov 05, 2018 | 67.00 | 68.02 | 66.84 | 67.82 | 16,906,198 | +0.98(+1.47%) |
Nov 02, 2018 | 67.51 | 67.51 | 66.10 | 66.84 | 11,514,369 | -0.58(-0.85%) |