Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 72.09 | 72.10 | 71.17 | 71.66 | 1,117,369 | -0.51(-0.71%) |
Feb 27, 2019 | 71.97 | 72.58 | 71.80 | 72.17 | 919,228 | -0.02(-0.03%) |
Feb 26, 2019 | 72.45 | 72.66 | 71.73 | 72.19 | 1,296,010 | -0.40(-0.55%) |
Feb 25, 2019 | 72.40 | 73.44 | 72.19 | 72.59 | 1,565,541 | +0.54(+0.74%) |
Feb 22, 2019 | 72.45 | 72.67 | 71.80 | 72.05 | 1,537,955 | -0.01(-0.01%) |
Feb 21, 2019 | 73.25 | 73.50 | 71.84 | 72.06 | 647,191 | -1.10(-1.50%) |
Feb 20, 2019 | 73.20 | 74.31 | 72.77 | 73.16 | 947,269 | +0.05(+0.06%) |
Feb 19, 2019 | 72.37 | 73.38 | 71.95 | 73.12 | 1,156,432 | +0.50(+0.69%) |
Feb 15, 2019 | 73.57 | 73.74 | 72.38 | 72.62 | 647,223 | -0.21(-0.29%) |
Feb 14, 2019 | 72.88 | 73.68 | 72.77 | 72.83 | 577,694 | -0.55(-0.75%) |
Feb 13, 2019 | 73.74 | 74.13 | 73.01 | 73.38 | 878,682 | -0.01(-0.01%) |
Feb 12, 2019 | 73.05 | 73.69 | 72.63 | 73.39 | 469,493 | +1.02(+1.40%) |
Feb 11, 2019 | 71.97 | 72.55 | 71.88 | 72.38 | 556,360 | +0.51(+0.71%) |
Feb 08, 2019 | 71.46 | 71.96 | 71.00 | 71.87 | 494,056 | -0.09(-0.13%) |
Feb 07, 2019 | 71.80 | 72.15 | 70.78 | 71.96 | 1,215,623 | -0.40(-0.55%) |
Feb 06, 2019 | 70.15 | 73.91 | 69.83 | 72.36 | 1,647,846 | +1.00(+1.40%) |
Feb 05, 2019 | 70.76 | 71.41 | 70.55 | 71.36 | 1,284,807 | +0.88(+1.24%) |
Feb 04, 2019 | 70.00 | 70.79 | 69.00 | 70.48 | 1,636,667 | +0.54(+0.78%) |
Feb 01, 2019 | 70.03 | 70.83 | 69.60 | 69.94 | 1,129,906 | -0.13(-0.18%) |
Jan 31, 2019 | 70.23 | 70.80 | 69.57 | 70.07 | 881,473 | -0.66(-0.93%) |
Jan 30, 2019 | 70.60 | 71.38 | 70.13 | 70.72 | 532,937 | +0.47(+0.67%) |
Jan 29, 2019 | 70.24 | 70.79 | 69.98 | 70.25 | 429,654 | +0.09(+0.13%) |
Jan 28, 2019 | 69.42 | 70.53 | 69.18 | 70.16 | 1,302,006 | +0.07(+0.11%) |
Jan 25, 2019 | 70.66 | 70.96 | 69.91 | 70.09 | 790,533 | +0.24(+0.34%) |
Jan 24, 2019 | 70.55 | 70.72 | 69.23 | 69.85 | 1,278,403 | -0.88(-1.24%) |
Jan 23, 2019 | 71.59 | 72.55 | 70.17 | 70.72 | 499,987 | -0.54(-0.75%) |
Jan 22, 2019 | 71.70 | 71.87 | 70.52 | 71.26 | 411,986 | -0.94(-1.30%) |
Jan 18, 2019 | 71.14 | 72.55 | 70.65 | 72.20 | 650,798 | +1.50(+2.12%) |
Jan 17, 2019 | 70.07 | 71.29 | 69.81 | 70.71 | 847,801 | +0.51(+0.72%) |
Jan 16, 2019 | 68.92 | 70.42 | 68.92 | 70.20 | 698,072 | +1.38(+2.01%) |
Jan 15, 2019 | 68.42 | 69.09 | 67.84 | 68.81 | 604,744 | +0.00(+0.00%) |
Jan 14, 2019 | 67.97 | 69.49 | 67.27 | 68.81 | 694,853 | +0.30(+0.43%) |
Jan 11, 2019 | 67.85 | 69.55 | 67.77 | 68.52 | 506,946 | +0.30(+0.45%) |
Jan 10, 2019 | 67.47 | 68.31 | 67.01 | 68.21 | 381,322 | +0.40(+0.59%) |
Jan 09, 2019 | 67.29 | 68.23 | 67.29 | 67.82 | 383,512 | +0.54(+0.80%) |
Jan 08, 2019 | 67.35 | 67.47 | 66.06 | 67.28 | 594,091 | +0.68(+1.03%) |
Jan 07, 2019 | 66.75 | 67.51 | 66.34 | 66.60 | 554,913 | -0.29(-0.43%) |
Jan 04, 2019 | 65.02 | 67.18 | 64.99 | 66.88 | 1,255,343 | +2.91(+4.55%) |
Jan 03, 2019 | 65.59 | 65.73 | 63.91 | 63.98 | 537,579 | -2.06(-3.12%) |
Jan 02, 2019 | 64.67 | 66.73 | 63.91 | 66.03 | 786,142 | +0.53(+0.80%) |
Dec 31, 2018 | 64.94 | 65.69 | 64.60 | 65.51 | 617,651 | +0.66(+1.01%) |
Dec 28, 2018 | 65.53 | 66.01 | 64.27 | 64.85 | 803,857 | -0.40(-0.61%) |
Dec 27, 2018 | 63.31 | 65.33 | 62.01 | 65.25 | 897,134 | +2.27(+3.61%) |
Dec 26, 2018 | 60.42 | 63.06 | 59.95 | 62.98 | 348,792 | +2.71(+4.50%) |
Dec 24, 2018 | 61.41 | 61.62 | 60.26 | 60.26 | 271,563 | -1.70(-2.74%) |
Dec 21, 2018 | 63.57 | 64.09 | 61.59 | 61.96 | 1,021,584 | -1.46(-2.30%) |
Dec 20, 2018 | 64.93 | 64.98 | 63.11 | 63.42 | 736,831 | -1.46(-2.25%) |
Dec 19, 2018 | 65.83 | 66.38 | 64.40 | 64.88 | 582,225 | -0.69(-1.06%) |
Dec 18, 2018 | 65.82 | 66.15 | 65.07 | 65.57 | 1,011,540 | +0.34(+0.52%) |
Dec 17, 2018 | 67.29 | 67.30 | 64.83 | 65.23 | 953,671 | -2.13(-3.17%) |
Dec 14, 2018 | 68.08 | 68.40 | 67.10 | 67.36 | 1,302,354 | -1.40(-2.04%) |
Dec 13, 2018 | 70.45 | 70.97 | 68.66 | 68.77 | 1,135,650 | -1.52(-2.17%) |
Dec 12, 2018 | 70.69 | 71.36 | 70.24 | 70.29 | 783,944 | +0.78(+1.12%) |
Dec 11, 2018 | 70.26 | 70.99 | 69.51 | 69.52 | 516,931 | +0.03(+0.04%) |
Dec 10, 2018 | 70.65 | 70.83 | 68.97 | 69.49 | 498,471 | -0.98(-1.39%) |
Dec 07, 2018 | 73.13 | 74.06 | 69.94 | 70.47 | 933,085 | -2.49(-3.42%) |
Dec 06, 2018 | 73.48 | 73.70 | 71.83 | 72.96 | 989,349 | -1.88(-2.52%) |
Dec 04, 2018 | 76.42 | 76.61 | 74.69 | 74.84 | 605,194 | -1.59(-2.08%) |