Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.76 | 72.02 | 70.56 | 71.65 | 1,584,534 | +1.41(+2.00%) |
Jan 30, 2019 | 69.67 | 70.50 | 69.59 | 70.25 | 1,112,055 | +0.89(+1.28%) |
Jan 29, 2019 | 69.16 | 69.47 | 68.99 | 69.36 | 1,451,409 | +0.29(+0.42%) |
Jan 28, 2019 | 68.71 | 69.15 | 68.31 | 69.07 | 1,600,164 | -1.11(-1.58%) |
Jan 25, 2019 | 69.87 | 70.43 | 69.67 | 70.17 | 1,353,223 | +0.57(+0.82%) |
Jan 24, 2019 | 69.16 | 70.11 | 69.12 | 69.60 | 2,082,598 | +0.32(+0.46%) |
Jan 23, 2019 | 69.00 | 69.37 | 68.73 | 69.28 | 1,927,415 | +0.38(+0.56%) |
Jan 22, 2019 | 68.41 | 68.94 | 67.99 | 68.90 | 2,810,779 | -0.14(-0.20%) |
Jan 18, 2019 | 68.56 | 69.19 | 68.30 | 69.04 | 2,107,870 | +1.57(+2.32%) |
Jan 17, 2019 | 66.49 | 67.61 | 66.47 | 67.47 | 1,226,905 | +1.39(+2.10%) |
Jan 16, 2019 | 66.63 | 66.70 | 65.76 | 66.09 | 1,912,483 | -1.89(-2.79%) |
Jan 15, 2019 | 67.65 | 68.29 | 67.47 | 67.98 | 1,296,775 | -0.01(-0.01%) |
Jan 14, 2019 | 68.27 | 68.44 | 67.60 | 67.99 | 1,670,579 | -1.12(-1.63%) |
Jan 11, 2019 | 68.15 | 69.34 | 67.42 | 69.11 | 4,091,673 | +2.78(+4.20%) |
Jan 10, 2019 | 65.37 | 66.49 | 65.05 | 66.33 | 1,270,703 | +0.49(+0.74%) |
Jan 09, 2019 | 65.52 | 66.24 | 65.45 | 65.84 | 1,704,136 | -0.48(-0.72%) |
Jan 08, 2019 | 66.05 | 66.53 | 65.70 | 66.32 | 1,613,575 | +1.27(+1.95%) |
Jan 07, 2019 | 64.25 | 65.34 | 64.21 | 65.06 | 1,756,792 | +0.29(+0.45%) |
Jan 04, 2019 | 62.96 | 64.92 | 62.92 | 64.76 | 2,237,272 | +2.50(+4.02%) |
Jan 03, 2019 | 62.11 | 62.74 | 62.07 | 62.26 | 1,594,827 | +0.48(+0.77%) |
Jan 02, 2019 | 61.07 | 61.91 | 60.92 | 61.78 | 1,941,841 | +0.09(+0.15%) |
Dec 31, 2018 | 61.52 | 61.69 | 60.74 | 61.69 | 2,254,234 | -0.06(-0.09%) |
Dec 28, 2018 | 62.36 | 62.63 | 61.23 | 61.75 | 3,572,039 | -0.40(-0.65%) |
Dec 27, 2018 | 61.38 | 62.15 | 60.50 | 62.15 | 2,530,150 | -0.59(-0.94%) |
Dec 26, 2018 | 61.33 | 62.76 | 60.60 | 62.74 | 2,226,816 | +1.41(+2.29%) |
Dec 24, 2018 | 62.10 | 62.60 | 60.93 | 61.33 | 1,595,064 | -0.90(-1.45%) |
Dec 21, 2018 | 63.00 | 64.19 | 62.08 | 62.23 | 2,875,212 | -1.30(-2.05%) |
Dec 20, 2018 | 64.82 | 64.92 | 63.08 | 63.54 | 2,259,248 | -0.96(-1.48%) |
Dec 19, 2018 | 64.91 | 66.08 | 64.19 | 64.49 | 2,320,481 | +0.05(+0.07%) |
Dec 18, 2018 | 64.93 | 65.38 | 64.10 | 64.45 | 2,450,564 | +0.49(+0.76%) |
Dec 17, 2018 | 65.20 | 65.32 | 63.70 | 63.96 | 2,423,085 | -1.38(-2.11%) |
Dec 14, 2018 | 66.26 | 66.33 | 65.29 | 65.34 | 1,352,476 | -1.50(-2.24%) |
Dec 13, 2018 | 67.16 | 67.58 | 66.56 | 66.84 | 1,617,987 | -0.27(-0.41%) |
Dec 12, 2018 | 67.00 | 68.09 | 66.85 | 67.11 | 2,437,910 | +1.14(+1.73%) |
Dec 11, 2018 | 66.61 | 68.31 | 64.90 | 65.96 | 4,751,445 | -0.17(-0.26%) |
Dec 10, 2018 | 66.68 | 66.85 | 65.73 | 66.13 | 1,625,185 | -0.21(-0.31%) |
Dec 07, 2018 | 67.19 | 67.81 | 65.97 | 66.34 | 2,012,072 | -1.41(-2.08%) |
Dec 06, 2018 | 68.05 | 68.09 | 66.65 | 67.75 | 3,004,548 | -1.87(-2.69%) |
Dec 04, 2018 | 71.10 | 71.29 | 69.53 | 69.62 | 1,748,895 | -1.51(-2.12%) |
Dec 03, 2018 | 72.11 | 72.16 | 70.59 | 71.13 | 1,493,418 | -0.93(-1.29%) |
Nov 30, 2018 | 72.55 | 72.56 | 71.44 | 72.06 | 1,373,065 | -0.35(-0.48%) |
Nov 29, 2018 | 72.21 | 72.59 | 71.84 | 72.40 | 1,260,716 | +0.16(+0.22%) |
Nov 28, 2018 | 71.20 | 72.31 | 71.05 | 72.24 | 1,401,799 | +1.00(+1.41%) |
Nov 27, 2018 | 70.68 | 71.58 | 70.18 | 71.24 | 1,804,409 | -0.19(-0.26%) |
Nov 26, 2018 | 70.12 | 71.43 | 70.08 | 71.43 | 2,047,829 | +0.88(+1.25%) |
Nov 23, 2018 | 71.23 | 71.33 | 70.49 | 70.55 | 481,785 | -0.35(-0.50%) |
Nov 21, 2018 | 70.90 | 70.90 | 70.90 | 0 | +0.42(+0.59%) | |
Nov 20, 2018 | 71.12 | 71.49 | 70.07 | 70.49 | 1,917,210 | -2.05(-2.82%) |
Nov 19, 2018 | 73.34 | 73.44 | 71.95 | 72.53 | 2,064,848 | -0.51(-0.70%) |
Nov 16, 2018 | 71.56 | 73.55 | 71.56 | 73.04 | 3,615,067 | +1.50(+2.10%) |
Nov 15, 2018 | 71.10 | 71.93 | 70.88 | 71.54 | 3,428,446 | +0.58(+0.82%) |
Nov 14, 2018 | 69.29 | 71.63 | 68.72 | 70.96 | 4,447,850 | +3.14(+4.63%) |
Nov 13, 2018 | 68.29 | 68.62 | 67.62 | 67.82 | 2,251,520 | +0.01(+0.01%) |
Nov 12, 2018 | 67.82 | 68.25 | 67.55 | 67.81 | 1,816,485 | -1.32(-1.90%) |
Nov 09, 2018 | 69.03 | 69.22 | 68.36 | 69.12 | 1,326,827 | +0.01(+0.01%) |
Nov 08, 2018 | 70.71 | 70.77 | 68.72 | 69.11 | 1,755,345 | -1.88(-2.65%) |
Nov 07, 2018 | 70.69 | 71.33 | 70.45 | 71.00 | 1,114,911 | +0.67(+0.95%) |
Nov 06, 2018 | 69.62 | 70.36 | 69.54 | 70.33 | 1,896,360 | -0.05(-0.07%) |
Nov 05, 2018 | 70.45 | 70.99 | 69.91 | 70.37 | 1,855,378 | -0.50(-0.71%) |
Nov 02, 2018 | 71.26 | 71.32 | 69.88 | 70.87 | 2,118,217 | -0.16(-0.22%) |