Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 85.75 | 85.75 | 85.50 | 85.65 | 6,552,577 | -0.06(-0.06%) |
Feb 27, 2019 | 85.97 | 85.99 | 85.57 | 85.70 | 5,586,048 | +0.02(+0.03%) |
Feb 26, 2019 | 85.54 | 85.76 | 85.44 | 85.68 | 3,776,870 | +0.25(+0.29%) |
Feb 25, 2019 | 85.72 | 85.79 | 85.40 | 85.42 | 6,290,602 | -0.14(-0.17%) |
Feb 22, 2019 | 85.22 | 85.59 | 85.22 | 85.57 | 3,696,698 | +0.53(+0.62%) |
Feb 21, 2019 | 85.28 | 85.31 | 85.02 | 85.04 | 3,522,371 | -0.06(-0.06%) |
Feb 20, 2019 | 85.16 | 85.24 | 85.03 | 85.09 | 2,519,106 | +0.01(+0.01%) |
Feb 19, 2019 | 85.19 | 85.28 | 85.07 | 85.09 | 5,059,365 | -0.06(-0.06%) |
Feb 15, 2019 | 85.18 | 85.21 | 84.98 | 85.14 | 10,451,331 | +0.07(+0.08%) |
Feb 14, 2019 | 84.89 | 85.18 | 84.79 | 85.07 | 3,940,807 | +0.22(+0.26%) |
Feb 13, 2019 | 85.04 | 85.10 | 84.84 | 84.85 | 7,428,031 | +0.01(+0.01%) |
Feb 12, 2019 | 84.91 | 84.97 | 84.72 | 84.84 | 4,104,478 | +0.31(+0.37%) |
Feb 11, 2019 | 84.57 | 84.72 | 84.46 | 84.53 | 7,215,935 | -0.20(-0.23%) |
Feb 08, 2019 | 84.88 | 84.96 | 84.66 | 84.72 | 5,512,442 | -0.38(-0.44%) |
Feb 07, 2019 | 85.10 | 85.19 | 84.96 | 85.10 | 9,542,297 | -0.16(-0.18%) |
Feb 06, 2019 | 85.28 | 85.43 | 85.16 | 85.26 | 4,678,485 | -0.44(-0.51%) |
Feb 05, 2019 | 85.61 | 85.78 | 85.35 | 85.70 | 7,516,843 | +0.57(+0.67%) |
Feb 04, 2019 | 85.14 | 85.29 | 84.97 | 85.13 | 7,587,209 | -0.29(-0.34%) |
Feb 01, 2019 | 85.16 | 85.50 | 84.97 | 85.42 | 17,137,448 | +0.12(+0.14%) |
Jan 31, 2019 | 85.09 | 85.43 | 85.05 | 85.31 | 10,731,508 | +0.64(+0.76%) |
Jan 30, 2019 | 83.90 | 84.78 | 83.88 | 84.66 | 6,723,928 | +0.60(+0.71%) |
Jan 29, 2019 | 83.97 | 84.08 | 83.82 | 84.07 | 5,146,114 | +0.07(+0.08%) |
Jan 28, 2019 | 84.06 | 84.06 | 83.83 | 84.00 | 7,000,949 | -0.38(-0.45%) |
Jan 25, 2019 | 84.50 | 84.58 | 84.30 | 84.38 | 8,208,906 | -0.08(-0.09%) |
Jan 24, 2019 | 84.38 | 84.50 | 84.32 | 84.46 | 4,003,037 | +0.41(+0.48%) |
Jan 23, 2019 | 83.95 | 84.14 | 83.84 | 84.05 | 4,383,134 | +0.42(+0.50%) |
Jan 22, 2019 | 83.64 | 83.72 | 83.46 | 83.64 | 7,637,383 | +0.02(+0.03%) |
Jan 18, 2019 | 83.51 | 83.77 | 83.42 | 83.61 | 9,854,006 | +0.40(+0.48%) |
Jan 17, 2019 | 82.95 | 83.26 | 82.75 | 83.21 | 6,367,251 | +0.28(+0.34%) |
Jan 16, 2019 | 83.21 | 83.22 | 82.92 | 82.93 | 4,530,049 | +0.07(+0.09%) |
Jan 15, 2019 | 82.83 | 82.97 | 82.81 | 82.86 | 8,243,605 | +0.28(+0.34%) |
Jan 14, 2019 | 82.52 | 82.67 | 82.48 | 82.58 | 4,325,483 | -0.09(-0.11%) |
Jan 11, 2019 | 82.62 | 82.74 | 82.36 | 82.67 | 5,648,273 | +0.01(+0.01%) |
Jan 10, 2019 | 82.63 | 82.81 | 82.47 | 82.66 | 6,484,284 | -0.15(-0.18%) |
Jan 09, 2019 | 82.85 | 82.95 | 82.66 | 82.81 | 5,508,053 | +0.15(+0.18%) |
Jan 08, 2019 | 82.48 | 82.69 | 82.31 | 82.66 | 5,695,362 | -0.06(-0.08%) |
Jan 07, 2019 | 82.55 | 82.81 | 82.45 | 82.73 | 10,613,144 | +0.35(+0.43%) |
Jan 04, 2019 | 81.92 | 82.48 | 81.92 | 82.37 | 8,663,673 | +0.62(+0.76%) |
Jan 03, 2019 | 81.41 | 82.04 | 81.36 | 81.76 | 5,090,139 | +0.34(+0.42%) |
Jan 02, 2019 | 81.22 | 81.66 | 81.14 | 81.41 | 5,413,869 | +0.00(+0.00%) |
Dec 31, 2018 | 81.25 | 81.44 | 81.16 | 81.41 | 2,602,369 | +0.28(+0.35%) |
Dec 28, 2018 | 81.07 | 81.41 | 80.98 | 81.13 | 4,128,767 | +0.05(+0.07%) |
Dec 27, 2018 | 80.58 | 81.13 | 80.57 | 81.07 | 3,630,180 | +0.34(+0.42%) |
Dec 26, 2018 | 80.69 | 81.08 | 80.40 | 80.74 | 3,299,086 | +0.12(+0.15%) |
Dec 24, 2018 | 80.78 | 80.81 | 80.49 | 80.62 | 2,370,582 | -0.04(-0.05%) |
Dec 21, 2018 | 80.78 | 81.03 | 80.52 | 80.66 | 10,686,703 | -0.26(-0.32%) |
Dec 20, 2018 | 81.21 | 81.36 | 80.90 | 80.92 | 6,508,352 | -0.15(-0.18%) |
Dec 19, 2018 | 81.28 | 81.42 | 80.87 | 81.07 | 12,364,638 | -0.11(-0.14%) |
Dec 18, 2018 | 81.22 | 81.43 | 81.06 | 81.18 | 11,825,343 | +0.09(+0.11%) |
Dec 17, 2018 | 81.14 | 81.20 | 80.93 | 81.09 | 4,573,528 | +0.11(+0.13%) |
Dec 14, 2018 | 81.04 | 81.18 | 80.93 | 80.98 | 4,524,351 | +0.02(+0.02%) |
Dec 13, 2018 | 81.19 | 81.23 | 80.85 | 80.97 | 5,694,683 | +0.23(+0.29%) |
Dec 12, 2018 | 80.86 | 81.00 | 80.69 | 80.73 | 4,119,835 | +0.15(+0.18%) |
Dec 11, 2018 | 80.65 | 80.77 | 80.52 | 80.59 | 4,556,841 | +0.05(+0.07%) |
Dec 10, 2018 | 80.62 | 80.69 | 80.36 | 80.53 | 5,098,545 | +0.00(+0.00%) |
Dec 07, 2018 | 80.60 | 80.77 | 80.47 | 80.53 | 6,904,317 | +0.08(+0.10%) |
Dec 06, 2018 | 80.19 | 80.46 | 80.05 | 80.46 | 8,380,696 | +0.24(+0.30%) |
Dec 04, 2018 | 80.53 | 80.66 | 80.07 | 80.22 | 7,586,892 | -0.23(-0.29%) |