Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 69.40 | 69.40 | 69.25 | 69.32 | 4,638,745 | -0.08(-0.11%) |
Feb 27, 2019 | 69.49 | 69.49 | 69.34 | 69.40 | 1,523,465 | -0.14(-0.20%) |
Feb 26, 2019 | 69.53 | 69.58 | 69.49 | 69.54 | 1,618,075 | +0.10(+0.14%) |
Feb 25, 2019 | 69.44 | 69.47 | 69.40 | 69.44 | 2,584,639 | -0.03(-0.04%) |
Feb 22, 2019 | 69.41 | 69.55 | 69.36 | 69.47 | 2,229,861 | +0.16(+0.23%) |
Feb 21, 2019 | 69.33 | 69.33 | 69.28 | 69.31 | 3,928,151 | -0.14(-0.20%) |
Feb 20, 2019 | 69.46 | 69.48 | 69.41 | 69.45 | 2,036,309 | -0.03(-0.04%) |
Feb 19, 2019 | 69.48 | 69.50 | 69.41 | 69.48 | 4,366,611 | +0.06(+0.09%) |
Feb 15, 2019 | 69.38 | 69.41 | 69.36 | 69.41 | 2,208,328 | +0.03(+0.04%) |
Feb 14, 2019 | 69.44 | 69.47 | 69.34 | 69.39 | 2,183,009 | +0.13(+0.18%) |
Feb 13, 2019 | 69.30 | 69.31 | 69.22 | 69.26 | 1,878,772 | -0.11(-0.16%) |
Feb 12, 2019 | 69.34 | 69.38 | 69.31 | 69.37 | 1,774,718 | -0.01(-0.01%) |
Feb 11, 2019 | 69.34 | 69.41 | 69.31 | 69.38 | 2,994,961 | -0.03(-0.04%) |
Feb 08, 2019 | 69.36 | 69.46 | 69.34 | 69.41 | 1,771,683 | +0.10(+0.15%) |
Feb 07, 2019 | 69.29 | 69.34 | 69.26 | 69.30 | 2,849,616 | +0.05(+0.08%) |
Feb 06, 2019 | 69.29 | 69.31 | 69.21 | 69.25 | 3,137,475 | -0.03(-0.04%) |
Feb 05, 2019 | 69.21 | 69.30 | 69.21 | 69.28 | 2,763,931 | +0.15(+0.21%) |
Feb 04, 2019 | 69.14 | 69.14 | 69.07 | 69.13 | 4,696,518 | -0.06(-0.09%) |
Feb 01, 2019 | 69.29 | 69.38 | 69.13 | 69.19 | 3,840,221 | -0.19(-0.28%) |
Jan 31, 2019 | 69.29 | 69.38 | 69.25 | 69.38 | 4,268,843 | +0.32(+0.46%) |
Jan 30, 2019 | 68.94 | 69.09 | 68.88 | 69.06 | 3,418,498 | +0.07(+0.10%) |
Jan 29, 2019 | 68.90 | 68.99 | 68.90 | 68.99 | 2,045,281 | +0.14(+0.20%) |
Jan 28, 2019 | 68.84 | 68.90 | 68.83 | 68.85 | 3,391,673 | +0.03(+0.04%) |
Jan 25, 2019 | 68.84 | 68.88 | 68.79 | 68.83 | 2,392,158 | -0.08(-0.11%) |
Jan 24, 2019 | 68.89 | 68.95 | 68.86 | 68.90 | 3,117,139 | +0.15(+0.21%) |
Jan 23, 2019 | 68.65 | 68.81 | 68.65 | 68.76 | 2,927,503 | +0.07(+0.10%) |
Jan 22, 2019 | 68.70 | 68.78 | 68.68 | 68.69 | 4,522,450 | +0.12(+0.18%) |
Jan 18, 2019 | 68.62 | 68.69 | 68.56 | 68.57 | 4,296,951 | -0.05(-0.08%) |
Jan 17, 2019 | 68.70 | 68.71 | 68.59 | 68.62 | 2,764,330 | -0.08(-0.11%) |
Jan 16, 2019 | 68.64 | 68.71 | 68.60 | 68.70 | 1,959,733 | +0.03(+0.04%) |
Jan 15, 2019 | 68.75 | 68.78 | 68.63 | 68.67 | 2,011,859 | +0.01(+0.01%) |
Jan 14, 2019 | 68.74 | 68.76 | 68.65 | 68.66 | 2,765,520 | -0.06(-0.09%) |
Jan 11, 2019 | 68.73 | 68.78 | 68.70 | 68.72 | 3,575,136 | +0.14(+0.20%) |
Jan 10, 2019 | 68.67 | 68.74 | 68.56 | 68.58 | 2,978,158 | -0.14(-0.20%) |
Jan 09, 2019 | 68.64 | 68.75 | 68.64 | 68.72 | 2,296,668 | +0.10(+0.14%) |
Jan 08, 2019 | 68.65 | 68.71 | 68.61 | 68.63 | 2,014,750 | -0.09(-0.13%) |
Jan 07, 2019 | 68.84 | 68.88 | 68.69 | 68.71 | 4,757,922 | -0.10(-0.15%) |
Jan 04, 2019 | 68.84 | 68.85 | 68.73 | 68.82 | 5,291,076 | -0.21(-0.30%) |
Jan 03, 2019 | 68.77 | 69.09 | 68.76 | 69.03 | 5,665,956 | +0.27(+0.39%) |
Jan 02, 2019 | 68.68 | 68.77 | 68.65 | 68.76 | 4,781,925 | +0.14(+0.20%) |
Dec 31, 2018 | 68.39 | 68.65 | 68.38 | 68.62 | 6,523,229 | +0.17(+0.25%) |
Dec 28, 2018 | 68.32 | 68.45 | 68.28 | 68.45 | 4,034,451 | +0.16(+0.24%) |
Dec 27, 2018 | 68.38 | 68.43 | 68.27 | 68.28 | 3,176,520 | +0.15(+0.22%) |
Dec 26, 2018 | 68.32 | 68.35 | 68.13 | 68.13 | 6,823,575 | -0.15(-0.22%) |
Dec 24, 2018 | 68.37 | 68.44 | 68.20 | 68.28 | 6,961,882 | +0.02(+0.02%) |
Dec 21, 2018 | 68.29 | 68.32 | 68.21 | 68.27 | 5,226,278 | +0.00(+0.00%) |
Dec 20, 2018 | 68.43 | 68.45 | 68.24 | 68.27 | 3,993,689 | -0.10(-0.14%) |
Dec 19, 2018 | 68.33 | 68.49 | 68.27 | 68.36 | 3,604,424 | +0.12(+0.18%) |
Dec 18, 2018 | 68.13 | 68.27 | 68.13 | 68.24 | 3,710,956 | +0.10(+0.15%) |
Dec 17, 2018 | 68.03 | 68.14 | 68.02 | 68.14 | 3,384,103 | +0.13(+0.19%) |
Dec 14, 2018 | 68.00 | 68.05 | 67.97 | 68.01 | 4,039,398 | +0.06(+0.09%) |
Dec 13, 2018 | 67.91 | 67.99 | 67.91 | 67.95 | 2,994,531 | +0.05(+0.08%) |
Dec 12, 2018 | 67.94 | 67.96 | 67.88 | 67.89 | 3,081,040 | -0.07(-0.10%) |
Dec 11, 2018 | 67.97 | 68.03 | 67.90 | 67.96 | 4,810,929 | +0.01(+0.01%) |
Dec 10, 2018 | 67.90 | 68.00 | 67.86 | 67.95 | 3,138,561 | +0.07(+0.10%) |
Dec 07, 2018 | 67.75 | 67.91 | 67.73 | 67.88 | 4,404,396 | +0.14(+0.20%) |
Dec 06, 2018 | 67.74 | 67.88 | 67.71 | 67.75 | 5,147,203 | +0.12(+0.18%) |
Dec 04, 2018 | 67.53 | 67.73 | 67.53 | 67.63 | 3,708,538 | +0.16(+0.24%) |