Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.51 | 71.09 | 69.85 | 70.35 | 877,889 | -0.66(-0.93%) |
Jan 30, 2019 | 70.88 | 71.67 | 70.42 | 71.01 | 530,771 | +0.47(+0.67%) |
Jan 29, 2019 | 70.53 | 71.08 | 70.26 | 70.54 | 427,908 | +0.09(+0.13%) |
Jan 28, 2019 | 69.71 | 70.82 | 69.47 | 70.45 | 1,296,713 | +0.07(+0.11%) |
Jan 25, 2019 | 70.95 | 71.24 | 70.20 | 70.37 | 787,320 | +0.24(+0.34%) |
Jan 24, 2019 | 70.84 | 71.00 | 69.51 | 70.13 | 1,273,207 | -0.88(-1.24%) |
Jan 23, 2019 | 71.88 | 72.85 | 70.46 | 71.01 | 497,954 | -0.54(-0.75%) |
Jan 22, 2019 | 72.00 | 72.16 | 70.81 | 71.55 | 410,311 | -0.95(-1.30%) |
Jan 18, 2019 | 71.43 | 72.85 | 70.94 | 72.50 | 648,152 | +1.50(+2.12%) |
Jan 17, 2019 | 70.35 | 71.58 | 70.10 | 70.99 | 844,354 | +0.51(+0.72%) |
Jan 16, 2019 | 69.21 | 70.71 | 69.21 | 70.48 | 695,234 | +1.39(+2.01%) |
Jan 15, 2019 | 68.70 | 69.37 | 68.12 | 69.09 | 602,285 | +0.00(+0.00%) |
Jan 14, 2019 | 68.25 | 69.77 | 67.55 | 69.09 | 692,029 | +0.30(+0.43%) |
Jan 11, 2019 | 68.13 | 69.84 | 68.04 | 68.80 | 504,886 | +0.31(+0.45%) |
Jan 10, 2019 | 67.74 | 68.59 | 67.29 | 68.49 | 379,772 | +0.40(+0.59%) |
Jan 09, 2019 | 67.56 | 68.51 | 67.56 | 68.09 | 381,953 | +0.54(+0.80%) |
Jan 08, 2019 | 67.63 | 67.75 | 66.33 | 67.56 | 591,676 | +0.69(+1.03%) |
Jan 07, 2019 | 67.03 | 67.79 | 66.61 | 66.87 | 552,658 | -0.29(-0.43%) |
Jan 04, 2019 | 65.28 | 67.45 | 65.26 | 67.16 | 1,250,240 | +2.92(+4.55%) |
Jan 03, 2019 | 65.86 | 66.00 | 64.17 | 64.24 | 535,393 | -2.07(-3.12%) |
Jan 02, 2019 | 64.93 | 67.00 | 64.17 | 66.30 | 782,946 | +0.53(+0.80%) |
Dec 31, 2018 | 65.20 | 65.96 | 64.87 | 65.78 | 615,141 | +0.66(+1.01%) |
Dec 28, 2018 | 65.79 | 66.28 | 64.53 | 65.12 | 800,589 | -0.40(-0.61%) |
Dec 27, 2018 | 63.57 | 65.60 | 62.26 | 65.52 | 893,487 | +2.28(+3.61%) |
Dec 26, 2018 | 60.67 | 63.32 | 60.19 | 63.24 | 347,374 | +2.73(+4.50%) |
Dec 24, 2018 | 61.66 | 61.87 | 60.51 | 60.51 | 270,459 | -1.71(-2.74%) |
Dec 21, 2018 | 63.83 | 64.35 | 61.85 | 62.22 | 1,017,431 | -1.46(-2.30%) |
Dec 20, 2018 | 65.19 | 65.25 | 63.37 | 63.68 | 733,836 | -1.46(-2.25%) |
Dec 19, 2018 | 66.10 | 66.65 | 64.66 | 65.15 | 579,858 | -0.70(-1.06%) |
Dec 18, 2018 | 66.09 | 66.42 | 65.34 | 65.84 | 1,007,428 | +0.34(+0.52%) |
Dec 17, 2018 | 67.56 | 67.57 | 65.10 | 65.50 | 949,795 | -2.14(-3.17%) |
Dec 14, 2018 | 68.36 | 68.68 | 67.37 | 67.64 | 1,297,060 | -1.41(-2.04%) |
Dec 13, 2018 | 70.73 | 71.26 | 68.94 | 69.05 | 1,131,034 | -1.53(-2.17%) |
Dec 12, 2018 | 70.98 | 71.65 | 70.53 | 70.58 | 780,757 | +0.78(+1.12%) |
Dec 11, 2018 | 70.55 | 71.28 | 69.79 | 69.80 | 514,830 | +0.03(+0.04%) |
Dec 10, 2018 | 70.94 | 71.11 | 69.25 | 69.77 | 496,445 | -0.98(-1.39%) |
Dec 07, 2018 | 73.43 | 74.36 | 70.23 | 70.75 | 929,292 | -2.50(-3.42%) |
Dec 06, 2018 | 73.78 | 74.00 | 72.13 | 73.26 | 985,328 | -1.89(-2.52%) |
Dec 04, 2018 | 76.73 | 76.92 | 75.00 | 75.15 | 602,734 | -1.59(-2.08%) |
Dec 03, 2018 | 77.16 | 77.27 | 75.99 | 76.74 | 617,838 | +0.83(+1.10%) |
Nov 30, 2018 | 75.99 | 76.39 | 75.55 | 75.91 | 601,871 | -0.48(-0.63%) |
Nov 29, 2018 | 75.76 | 76.52 | 75.27 | 76.39 | 465,074 | +0.37(+0.49%) |
Nov 28, 2018 | 74.77 | 76.04 | 73.70 | 76.02 | 404,568 | +1.70(+2.29%) |
Nov 27, 2018 | 74.74 | 74.74 | 73.44 | 74.32 | 668,651 | -0.94(-1.25%) |
Nov 26, 2018 | 75.87 | 76.18 | 75.25 | 75.26 | 430,028 | -0.20(-0.27%) |
Nov 23, 2018 | 74.25 | 75.97 | 74.23 | 75.47 | 261,649 | +0.41(+0.54%) |
Nov 21, 2018 | 75.06 | 75.06 | 75.06 | 0 | +0.66(+0.88%) | |
Nov 20, 2018 | 73.15 | 74.69 | 72.99 | 74.40 | 745,521 | +0.18(+0.24%) |
Nov 19, 2018 | 75.63 | 76.24 | 74.12 | 74.23 | 664,373 | -1.83(-2.41%) |
Nov 16, 2018 | 75.72 | 76.17 | 74.67 | 76.06 | 1,175,148 | -0.04(-0.05%) |
Nov 15, 2018 | 74.42 | 76.83 | 74.29 | 76.09 | 1,310,593 | +1.37(+1.83%) |
Nov 14, 2018 | 75.65 | 75.79 | 74.04 | 74.73 | 653,759 | -0.72(-0.96%) |
Nov 13, 2018 | 76.19 | 76.54 | 75.08 | 75.45 | 371,603 | -0.55(-0.73%) |
Nov 12, 2018 | 77.60 | 77.60 | 75.69 | 76.00 | 740,930 | -1.28(-1.66%) |
Nov 09, 2018 | 77.05 | 77.73 | 75.61 | 77.29 | 1,537,756 | -0.18(-0.24%) |
Nov 08, 2018 | 77.86 | 78.38 | 76.97 | 77.47 | 1,366,033 | -0.13(-0.17%) |
Nov 07, 2018 | 73.22 | 78.11 | 73.22 | 77.60 | 2,573,113 | +5.67(+7.88%) |
Nov 06, 2018 | 71.04 | 72.63 | 71.03 | 71.93 | 890,975 | +0.72(+1.01%) |
Nov 05, 2018 | 70.96 | 71.58 | 69.70 | 71.21 | 708,350 | +0.67(+0.96%) |
Nov 02, 2018 | 70.16 | 71.30 | 69.90 | 70.54 | 542,884 | +0.78(+1.11%) |