Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 67.91 | 68.90 | 67.44 | 68.70 | 577,455 | +0.78(+1.14%) |
Jan 30, 2019 | 67.77 | 68.26 | 67.30 | 67.92 | 317,667 | +0.42(+0.63%) |
Jan 29, 2019 | 67.01 | 67.88 | 66.66 | 67.50 | 310,088 | +0.69(+1.03%) |
Jan 28, 2019 | 65.78 | 67.34 | 65.67 | 66.81 | 1,005,641 | +0.37(+0.56%) |
Jan 25, 2019 | 66.45 | 66.77 | 65.98 | 66.44 | 405,235 | +0.40(+0.61%) |
Jan 24, 2019 | 66.26 | 66.80 | 65.96 | 66.03 | 355,452 | -0.10(-0.15%) |
Jan 23, 2019 | 66.34 | 66.85 | 65.87 | 66.13 | 424,515 | +0.09(+0.13%) |
Jan 22, 2019 | 66.58 | 66.82 | 65.53 | 66.04 | 342,047 | -0.89(-1.34%) |
Jan 18, 2019 | 66.44 | 67.16 | 66.03 | 66.94 | 299,805 | +1.05(+1.60%) |
Jan 17, 2019 | 65.55 | 66.17 | 65.30 | 65.89 | 913,621 | -0.16(-0.24%) |
Jan 16, 2019 | 66.70 | 67.37 | 65.89 | 66.04 | 625,456 | -0.64(-0.96%) |
Jan 15, 2019 | 66.34 | 66.69 | 65.59 | 66.68 | 242,084 | +0.75(+1.13%) |
Jan 14, 2019 | 66.53 | 66.56 | 65.66 | 65.94 | 326,942 | -1.16(-1.73%) |
Jan 11, 2019 | 66.80 | 67.20 | 66.24 | 67.09 | 444,008 | +0.29(+0.44%) |
Jan 10, 2019 | 66.15 | 67.85 | 65.53 | 66.80 | 847,511 | +0.08(+0.12%) |
Jan 09, 2019 | 67.46 | 67.85 | 66.63 | 66.72 | 565,988 | -0.75(-1.11%) |
Jan 08, 2019 | 65.81 | 67.52 | 65.81 | 67.47 | 1,362,487 | +1.03(+1.55%) |
Jan 07, 2019 | 65.47 | 66.74 | 65.25 | 66.44 | 817,698 | +0.42(+0.64%) |
Jan 04, 2019 | 64.62 | 66.21 | 64.62 | 66.01 | 883,641 | +2.56(+4.04%) |
Jan 03, 2019 | 65.15 | 65.53 | 63.16 | 63.45 | 702,986 | -2.35(-3.57%) |
Jan 02, 2019 | 65.36 | 66.09 | 64.64 | 65.80 | 951,591 | -0.63(-0.95%) |
Dec 31, 2018 | 66.79 | 67.25 | 65.96 | 66.43 | 499,064 | -0.01(-0.01%) |
Dec 28, 2018 | 66.87 | 67.15 | 65.89 | 66.44 | 480,644 | +0.06(+0.09%) |
Dec 27, 2018 | 64.78 | 66.38 | 64.18 | 66.38 | 359,346 | +0.85(+1.29%) |
Dec 26, 2018 | 62.64 | 65.65 | 62.54 | 65.53 | 675,455 | +3.14(+5.04%) |
Dec 24, 2018 | 63.50 | 63.93 | 62.35 | 62.39 | 473,623 | -1.48(-2.32%) |
Dec 21, 2018 | 64.29 | 64.92 | 63.09 | 63.87 | 1,030,389 | -0.20(-0.31%) |
Dec 20, 2018 | 64.69 | 64.90 | 63.09 | 64.07 | 769,849 | -1.38(-2.10%) |
Dec 19, 2018 | 66.73 | 67.51 | 65.18 | 65.44 | 808,943 | -1.23(-1.84%) |
Dec 18, 2018 | 66.58 | 67.23 | 66.19 | 66.67 | 509,068 | +0.56(+0.85%) |
Dec 17, 2018 | 66.27 | 67.48 | 65.61 | 66.11 | 602,284 | -0.33(-0.50%) |
Dec 14, 2018 | 65.65 | 67.10 | 65.31 | 66.45 | 807,113 | +0.28(+0.42%) |
Dec 13, 2018 | 66.26 | 66.36 | 65.04 | 66.17 | 928,285 | +0.09(+0.13%) |
Dec 12, 2018 | 65.71 | 67.53 | 65.71 | 66.08 | 963,703 | -0.17(-0.25%) |
Dec 11, 2018 | 68.55 | 68.74 | 66.19 | 66.25 | 879,112 | -1.31(-1.93%) |
Dec 10, 2018 | 68.05 | 68.65 | 66.84 | 67.56 | 1,046,505 | -0.67(-0.98%) |
Dec 07, 2018 | 69.77 | 70.11 | 67.84 | 68.22 | 884,150 | -1.74(-2.49%) |
Dec 06, 2018 | 67.78 | 70.04 | 67.65 | 69.96 | 650,996 | +1.13(+1.64%) |
Dec 04, 2018 | 71.37 | 71.46 | 68.65 | 68.83 | 951,723 | -2.96(-4.12%) |
Dec 03, 2018 | 71.09 | 72.08 | 70.03 | 71.79 | 707,945 | +1.72(+2.45%) |
Nov 30, 2018 | 70.74 | 71.09 | 69.72 | 70.07 | 708,195 | -0.91(-1.29%) |
Nov 29, 2018 | 70.72 | 71.60 | 70.27 | 70.99 | 1,100,620 | -0.02(-0.03%) |
Nov 28, 2018 | 69.52 | 71.29 | 68.78 | 71.01 | 1,312,754 | +1.54(+2.22%) |
Nov 27, 2018 | 69.58 | 70.06 | 69.09 | 69.46 | 543,335 | -0.13(-0.18%) |
Nov 26, 2018 | 69.22 | 70.28 | 69.22 | 69.59 | 577,983 | +1.01(+1.47%) |
Nov 23, 2018 | 68.36 | 69.06 | 68.07 | 68.58 | 135,534 | -0.08(-0.11%) |
Nov 21, 2018 | 68.66 | 68.66 | 68.66 | 0 | +0.96(+1.42%) | |
Nov 20, 2018 | 67.09 | 68.33 | 66.61 | 67.70 | 522,782 | -0.70(-1.02%) |
Nov 19, 2018 | 69.55 | 69.83 | 68.28 | 68.39 | 822,129 | -1.26(-1.80%) |
Nov 16, 2018 | 68.60 | 69.89 | 68.60 | 69.65 | 1,031,450 | +0.59(+0.85%) |
Nov 15, 2018 | 67.15 | 69.24 | 66.84 | 69.06 | 568,296 | +1.50(+2.22%) |
Nov 14, 2018 | 67.85 | 68.27 | 67.06 | 67.56 | 555,958 | +0.36(+0.54%) |
Nov 13, 2018 | 67.41 | 68.47 | 67.08 | 67.20 | 495,830 | +0.09(+0.13%) |
Nov 12, 2018 | 67.90 | 68.31 | 67.11 | 67.11 | 1,354,410 | -1.03(-1.51%) |
Nov 09, 2018 | 68.87 | 69.28 | 67.96 | 68.14 | 738,148 | -1.10(-1.59%) |
Nov 08, 2018 | 69.63 | 69.97 | 68.86 | 69.24 | 739,737 | -0.76(-1.09%) |
Nov 07, 2018 | 69.24 | 70.24 | 69.17 | 70.00 | 575,610 | +1.21(+1.75%) |
Nov 06, 2018 | 69.23 | 69.64 | 67.62 | 68.80 | 800,402 | -1.19(-1.70%) |
Nov 05, 2018 | 70.09 | 70.39 | 69.39 | 69.98 | 863,799 | -0.06(-0.08%) |
Nov 02, 2018 | 70.46 | 71.06 | 69.47 | 70.04 | 1,158,520 | -0.16(-0.22%) |