Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.72 | 71.72 | 70.63 | 71.60 | 2,737,794 | +0.50(+0.71%) |
Jan 30, 2019 | 70.17 | 71.28 | 70.03 | 71.10 | 2,806,194 | +0.81(+1.15%) |
Jan 29, 2019 | 70.51 | 70.77 | 69.88 | 70.29 | 2,294,766 | -0.34(-0.48%) |
Jan 28, 2019 | 70.33 | 70.71 | 69.97 | 70.62 | 1,514,321 | -0.05(-0.07%) |
Jan 25, 2019 | 70.79 | 71.20 | 70.42 | 70.67 | 2,758,239 | +0.51(+0.73%) |
Jan 24, 2019 | 70.87 | 71.05 | 70.07 | 70.16 | 2,441,146 | -0.79(-1.12%) |
Jan 23, 2019 | 71.02 | 71.28 | 70.30 | 70.95 | 1,869,424 | +0.18(+0.25%) |
Jan 22, 2019 | 70.43 | 71.18 | 70.26 | 70.77 | 2,956,504 | +0.22(+0.32%) |
Jan 18, 2019 | 70.14 | 70.73 | 69.71 | 70.55 | 3,393,956 | +0.73(+1.04%) |
Jan 17, 2019 | 69.24 | 69.99 | 69.07 | 69.82 | 2,587,268 | +0.32(+0.46%) |
Jan 16, 2019 | 69.42 | 70.01 | 69.06 | 69.50 | 3,104,773 | +0.93(+1.36%) |
Jan 15, 2019 | 67.70 | 68.62 | 67.53 | 68.57 | 1,691,080 | +0.76(+1.11%) |
Jan 14, 2019 | 67.49 | 68.07 | 67.26 | 67.81 | 3,427,734 | -0.37(-0.55%) |
Jan 11, 2019 | 67.56 | 68.26 | 67.32 | 68.19 | 1,766,392 | +0.30(+0.44%) |
Jan 10, 2019 | 67.44 | 68.08 | 67.24 | 67.89 | 2,957,349 | +0.32(+0.47%) |
Jan 09, 2019 | 67.33 | 68.11 | 67.10 | 67.57 | 3,228,640 | +0.27(+0.40%) |
Jan 08, 2019 | 68.81 | 69.14 | 66.42 | 67.30 | 5,194,046 | -1.15(-1.68%) |
Jan 07, 2019 | 68.39 | 69.74 | 68.10 | 68.45 | 5,118,848 | -2.14(-3.03%) |
Jan 04, 2019 | 69.81 | 70.78 | 69.04 | 70.59 | 4,031,389 | +1.58(+2.28%) |
Jan 03, 2019 | 70.04 | 70.49 | 68.87 | 69.01 | 3,151,380 | -1.26(-1.79%) |
Jan 02, 2019 | 69.48 | 70.40 | 69.40 | 70.27 | 2,438,112 | +0.00(+0.00%) |
Dec 31, 2018 | 69.70 | 70.27 | 69.44 | 70.27 | 1,853,334 | +0.82(+1.18%) |
Dec 28, 2018 | 69.45 | 70.21 | 68.64 | 69.45 | 1,733,910 | +0.19(+0.27%) |
Dec 27, 2018 | 67.36 | 69.26 | 66.74 | 69.26 | 2,040,172 | +0.93(+1.37%) |
Dec 26, 2018 | 66.25 | 68.33 | 65.01 | 68.33 | 3,092,212 | +2.40(+3.64%) |
Dec 24, 2018 | 67.30 | 67.68 | 65.88 | 65.93 | 1,592,722 | -2.00(-2.94%) |
Dec 21, 2018 | 68.32 | 69.83 | 67.59 | 67.93 | 5,226,172 | -0.72(-1.05%) |
Dec 20, 2018 | 69.67 | 69.89 | 68.21 | 68.65 | 3,642,735 | -1.39(-1.98%) |
Dec 19, 2018 | 70.12 | 71.33 | 69.52 | 70.03 | 3,272,985 | +0.07(+0.09%) |
Dec 18, 2018 | 71.68 | 71.81 | 69.63 | 69.97 | 2,950,535 | -1.28(-1.79%) |
Dec 17, 2018 | 71.75 | 72.18 | 71.01 | 71.25 | 4,174,205 | -0.67(-0.93%) |
Dec 14, 2018 | 71.88 | 72.60 | 71.56 | 71.92 | 2,533,648 | -0.46(-0.63%) |
Dec 13, 2018 | 72.78 | 72.79 | 71.74 | 72.38 | 2,228,642 | -0.16(-0.22%) |
Dec 12, 2018 | 73.37 | 73.37 | 72.50 | 72.53 | 2,742,190 | -0.08(-0.12%) |
Dec 11, 2018 | 74.18 | 74.27 | 72.52 | 72.62 | 3,155,389 | -0.78(-1.06%) |
Dec 10, 2018 | 73.02 | 73.58 | 71.62 | 73.40 | 2,350,083 | +0.35(+0.48%) |
Dec 07, 2018 | 73.90 | 74.37 | 72.35 | 73.05 | 2,785,356 | -0.66(-0.90%) |
Dec 06, 2018 | 72.79 | 73.98 | 72.52 | 73.71 | 5,337,927 | +0.13(+0.18%) |
Dec 04, 2018 | 74.95 | 75.31 | 73.43 | 73.58 | 5,005,511 | -1.87(-2.48%) |
Dec 03, 2018 | 76.45 | 76.86 | 75.00 | 75.45 | 3,748,873 | -0.55(-0.72%) |
Nov 30, 2018 | 75.41 | 76.10 | 75.32 | 75.99 | 5,073,043 | +0.59(+0.78%) |
Nov 29, 2018 | 75.59 | 76.05 | 74.97 | 75.41 | 3,264,442 | -0.53(-0.70%) |
Nov 28, 2018 | 75.69 | 76.03 | 74.61 | 75.94 | 3,959,568 | +0.27(+0.36%) |
Nov 27, 2018 | 74.39 | 75.81 | 74.37 | 75.67 | 3,675,545 | +0.93(+1.24%) |
Nov 26, 2018 | 73.79 | 74.98 | 73.74 | 74.74 | 3,214,865 | +1.35(+1.84%) |
Nov 23, 2018 | 73.52 | 73.77 | 73.18 | 73.39 | 1,268,583 | -0.38(-0.52%) |
Nov 21, 2018 | 73.77 | 73.77 | 73.77 | 0 | -0.55(-0.74%) | |
Nov 20, 2018 | 74.69 | 74.71 | 73.29 | 74.32 | 4,356,092 | -1.37(-1.81%) |
Nov 19, 2018 | 75.41 | 76.21 | 75.13 | 75.69 | 3,122,653 | +0.16(+0.21%) |
Nov 16, 2018 | 74.15 | 75.59 | 73.87 | 75.53 | 4,873,029 | +0.96(+1.28%) |
Nov 15, 2018 | 72.74 | 74.60 | 72.35 | 74.57 | 3,152,709 | +1.29(+1.76%) |
Nov 14, 2018 | 74.04 | 74.37 | 72.62 | 73.28 | 3,346,206 | -0.10(-0.14%) |
Nov 13, 2018 | 72.79 | 73.61 | 72.64 | 73.38 | 3,495,510 | +0.94(+1.30%) |
Nov 12, 2018 | 73.49 | 73.87 | 72.43 | 72.44 | 2,490,910 | -1.10(-1.49%) |
Nov 09, 2018 | 74.20 | 74.34 | 72.77 | 73.54 | 3,056,450 | -0.81(-1.09%) |
Nov 08, 2018 | 72.76 | 74.39 | 72.76 | 74.35 | 3,856,621 | +1.30(+1.78%) |
Nov 07, 2018 | 73.04 | 73.33 | 72.55 | 73.05 | 2,270,336 | +0.42(+0.58%) |
Nov 06, 2018 | 72.72 | 73.01 | 72.27 | 72.63 | 1,879,891 | -0.11(-0.15%) |
Nov 05, 2018 | 71.61 | 73.12 | 71.59 | 72.74 | 2,984,222 | +1.22(+1.70%) |
Nov 02, 2018 | 71.18 | 71.53 | 70.53 | 71.52 | 2,848,479 | +0.98(+1.38%) |