Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 68.60 | 70.51 | 68.15 | 69.95 | 8,618,839 | +1.38(+2.01%) |
Jan 30, 2019 | 68.02 | 68.96 | 67.94 | 68.57 | 2,779,641 | +0.33(+0.49%) |
Jan 29, 2019 | 68.49 | 68.66 | 67.96 | 68.24 | 4,157,459 | -0.02(-0.02%) |
Jan 28, 2019 | 68.55 | 68.76 | 67.84 | 68.25 | 2,608,992 | -0.16(-0.23%) |
Jan 25, 2019 | 68.80 | 69.32 | 68.24 | 68.41 | 3,103,061 | -0.68(-0.98%) |
Jan 24, 2019 | 68.72 | 69.15 | 68.02 | 69.09 | 3,142,652 | +0.45(+0.66%) |
Jan 23, 2019 | 68.13 | 68.65 | 67.97 | 68.64 | 3,299,627 | +0.41(+0.61%) |
Jan 22, 2019 | 67.74 | 68.94 | 67.62 | 68.22 | 3,380,109 | +0.01(+0.01%) |
Jan 18, 2019 | 68.48 | 68.55 | 67.90 | 68.21 | 3,567,115 | -0.03(-0.05%) |
Jan 17, 2019 | 67.97 | 68.35 | 67.67 | 68.25 | 2,378,850 | +0.29(+0.43%) |
Jan 16, 2019 | 67.51 | 68.04 | 67.21 | 67.95 | 2,871,333 | +0.10(+0.15%) |
Jan 15, 2019 | 66.62 | 68.10 | 66.40 | 67.85 | 3,416,876 | +1.18(+1.77%) |
Jan 14, 2019 | 67.19 | 67.19 | 65.71 | 66.67 | 4,932,864 | -0.76(-1.12%) |
Jan 11, 2019 | 67.90 | 67.90 | 67.11 | 67.42 | 3,868,034 | -0.53(-0.77%) |
Jan 10, 2019 | 67.78 | 68.21 | 67.44 | 67.95 | 4,715,871 | +0.37(+0.54%) |
Jan 09, 2019 | 67.70 | 68.53 | 67.21 | 67.58 | 4,096,468 | -1.01(-1.48%) |
Jan 08, 2019 | 67.77 | 68.67 | 67.34 | 68.60 | 2,949,602 | +0.85(+1.26%) |
Jan 07, 2019 | 67.62 | 68.05 | 67.20 | 67.74 | 3,840,229 | -0.29(-0.42%) |
Jan 04, 2019 | 67.07 | 68.09 | 66.99 | 68.03 | 4,113,614 | +0.56(+0.83%) |
Jan 03, 2019 | 67.54 | 68.21 | 66.99 | 67.47 | 3,714,039 | -0.02(-0.04%) |
Jan 02, 2019 | 68.62 | 68.68 | 67.18 | 67.50 | 3,585,662 | -1.28(-1.85%) |
Dec 31, 2018 | 68.80 | 69.01 | 67.98 | 68.77 | 2,810,925 | +0.14(+0.21%) |
Dec 28, 2018 | 68.63 | 69.47 | 68.35 | 68.63 | 3,071,187 | +0.13(+0.19%) |
Dec 27, 2018 | 68.05 | 68.50 | 66.88 | 68.50 | 3,867,058 | +0.57(+0.83%) |
Dec 26, 2018 | 66.94 | 67.95 | 65.96 | 67.93 | 3,283,935 | +1.07(+1.60%) |
Dec 24, 2018 | 69.86 | 70.44 | 66.35 | 66.87 | 3,454,301 | -3.00(-4.29%) |
Dec 21, 2018 | 70.01 | 71.92 | 69.74 | 69.86 | 8,531,285 | -0.37(-0.53%) |
Dec 20, 2018 | 69.65 | 71.01 | 68.82 | 70.24 | 5,800,399 | +0.73(+1.04%) |
Dec 19, 2018 | 70.01 | 70.38 | 69.11 | 69.51 | 6,064,514 | -0.34(-0.49%) |
Dec 18, 2018 | 70.47 | 71.11 | 69.52 | 69.86 | 5,300,746 | -0.34(-0.49%) |
Dec 17, 2018 | 72.52 | 72.76 | 69.84 | 70.20 | 6,936,042 | -2.12(-2.93%) |
Dec 14, 2018 | 72.52 | 72.80 | 71.86 | 72.32 | 4,582,562 | -0.12(-0.16%) |
Dec 13, 2018 | 71.54 | 72.72 | 71.54 | 72.44 | 5,246,510 | +1.04(+1.45%) |
Dec 12, 2018 | 72.35 | 72.72 | 71.34 | 71.40 | 6,557,726 | -0.95(-1.31%) |
Dec 11, 2018 | 72.12 | 72.50 | 71.51 | 72.35 | 5,906,646 | +0.22(+0.31%) |
Dec 10, 2018 | 71.85 | 72.24 | 70.76 | 72.13 | 4,899,082 | +0.41(+0.58%) |
Dec 07, 2018 | 71.68 | 72.16 | 71.10 | 71.71 | 6,255,690 | +0.13(+0.18%) |
Dec 06, 2018 | 72.12 | 72.23 | 70.41 | 71.58 | 5,971,048 | -0.18(-0.24%) |
Dec 04, 2018 | 71.53 | 72.28 | 71.43 | 71.76 | 7,024,804 | +0.34(+0.48%) |
Dec 03, 2018 | 70.13 | 71.43 | 69.49 | 71.42 | 4,900,108 | +0.84(+1.19%) |
Nov 30, 2018 | 69.96 | 70.71 | 69.50 | 70.58 | 6,060,180 | +0.77(+1.11%) |
Nov 29, 2018 | 69.82 | 70.17 | 69.05 | 69.81 | 3,677,487 | +0.00(+0.00%) |
Nov 28, 2018 | 69.89 | 70.03 | 69.26 | 69.81 | 3,702,113 | -0.18(-0.26%) |
Nov 27, 2018 | 69.35 | 70.13 | 68.95 | 69.99 | 2,990,917 | +0.68(+0.98%) |
Nov 26, 2018 | 69.09 | 69.57 | 68.74 | 69.31 | 2,721,902 | +0.18(+0.27%) |
Nov 23, 2018 | 69.03 | 69.32 | 68.69 | 69.13 | 1,817,313 | +0.24(+0.35%) |
Nov 21, 2018 | 68.89 | 68.89 | 68.89 | 0 | -1.65(-2.34%) | |
Nov 20, 2018 | 70.18 | 71.11 | 69.97 | 70.54 | 8,632,645 | +0.70(+1.00%) |
Nov 19, 2018 | 68.99 | 69.90 | 68.93 | 69.84 | 5,159,797 | +0.77(+1.11%) |
Nov 16, 2018 | 68.88 | 69.41 | 68.44 | 69.07 | 4,205,220 | +0.43(+0.63%) |
Nov 15, 2018 | 67.61 | 68.76 | 66.97 | 68.64 | 5,623,218 | +0.52(+0.76%) |
Nov 14, 2018 | 67.72 | 68.55 | 67.51 | 68.13 | 4,897,150 | +0.06(+0.08%) |
Nov 13, 2018 | 67.72 | 68.29 | 67.25 | 68.07 | 3,593,902 | +0.34(+0.50%) |
Nov 12, 2018 | 67.21 | 68.55 | 67.17 | 67.73 | 4,123,770 | +0.27(+0.40%) |
Nov 09, 2018 | 66.61 | 67.62 | 66.42 | 67.47 | 5,622,461 | +0.99(+1.48%) |
Nov 08, 2018 | 66.80 | 67.02 | 65.69 | 66.48 | 3,808,502 | -0.29(-0.44%) |
Nov 07, 2018 | 66.81 | 66.84 | 65.90 | 66.77 | 3,781,961 | +0.29(+0.44%) |
Nov 06, 2018 | 65.95 | 66.58 | 65.78 | 66.48 | 3,352,506 | +0.59(+0.90%) |
Nov 05, 2018 | 65.50 | 66.09 | 65.18 | 65.89 | 3,878,602 | +0.78(+1.20%) |
Nov 02, 2018 | 65.76 | 66.09 | 63.77 | 65.11 | 8,928,149 | +0.73(+1.14%) |