Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 79.19 | 79.91 | 78.12 | 78.60 | 3,156,054 | -0.20(-0.25%) |
Jan 30, 2019 | 78.99 | 79.15 | 77.94 | 78.80 | 3,787,088 | +0.46(+0.59%) |
Jan 29, 2019 | 78.12 | 79.04 | 77.72 | 78.34 | 3,626,354 | +0.61(+0.78%) |
Jan 28, 2019 | 77.20 | 77.85 | 76.45 | 77.73 | 3,726,939 | -0.79(-1.01%) |
Jan 25, 2019 | 77.80 | 79.47 | 77.69 | 78.52 | 3,051,355 | +1.47(+1.91%) |
Jan 24, 2019 | 76.48 | 77.69 | 75.90 | 77.05 | 3,948,968 | +0.53(+0.69%) |
Jan 23, 2019 | 77.37 | 77.98 | 76.17 | 76.52 | 3,374,242 | -0.23(-0.30%) |
Jan 22, 2019 | 79.04 | 79.28 | 76.56 | 76.75 | 5,540,844 | -3.32(-4.15%) |
Jan 18, 2019 | 79.47 | 80.32 | 78.52 | 80.07 | 4,164,266 | +1.58(+2.02%) |
Jan 17, 2019 | 77.93 | 78.72 | 76.94 | 78.48 | 3,370,753 | +0.30(+0.39%) |
Jan 16, 2019 | 78.08 | 78.77 | 77.21 | 78.18 | 3,542,784 | +0.24(+0.30%) |
Jan 15, 2019 | 78.24 | 79.01 | 77.48 | 77.94 | 3,102,422 | +0.06(+0.08%) |
Jan 14, 2019 | 75.63 | 78.27 | 75.33 | 77.88 | 4,433,210 | +1.30(+1.69%) |
Jan 11, 2019 | 77.36 | 77.48 | 75.86 | 76.58 | 4,055,310 | -1.78(-2.27%) |
Jan 10, 2019 | 77.49 | 78.52 | 76.91 | 78.36 | 4,364,750 | -0.06(-0.07%) |
Jan 09, 2019 | 76.51 | 78.67 | 75.98 | 78.42 | 5,995,206 | +2.90(+3.84%) |
Jan 08, 2019 | 75.63 | 75.98 | 74.58 | 75.52 | 4,348,561 | +0.80(+1.07%) |
Jan 07, 2019 | 74.70 | 76.22 | 72.91 | 74.72 | 5,632,734 | +0.47(+0.63%) |
Jan 04, 2019 | 72.50 | 74.55 | 72.00 | 74.25 | 4,900,524 | +3.12(+4.39%) |
Jan 03, 2019 | 71.63 | 72.12 | 69.78 | 71.13 | 3,746,299 | -0.51(-0.71%) |
Jan 02, 2019 | 67.72 | 72.15 | 67.36 | 71.63 | 4,886,323 | +2.69(+3.90%) |
Dec 31, 2018 | 69.74 | 70.28 | 68.28 | 68.95 | 4,517,129 | -0.25(-0.35%) |
Dec 28, 2018 | 70.55 | 70.62 | 68.11 | 69.19 | 4,206,087 | -1.00(-1.43%) |
Dec 27, 2018 | 68.86 | 70.19 | 67.24 | 70.19 | 5,404,464 | -0.16(-0.22%) |
Dec 26, 2018 | 66.27 | 70.38 | 64.86 | 70.35 | 5,676,582 | +4.85(+7.40%) |
Dec 24, 2018 | 68.17 | 68.57 | 65.44 | 65.51 | 3,507,982 | -3.48(-5.04%) |
Dec 21, 2018 | 70.71 | 71.54 | 68.64 | 68.98 | 9,447,380 | -1.96(-2.76%) |
Dec 20, 2018 | 72.36 | 73.80 | 70.38 | 70.95 | 7,259,407 | -2.56(-3.48%) |
Dec 19, 2018 | 75.07 | 76.80 | 72.97 | 73.51 | 5,118,659 | -0.81(-1.10%) |
Dec 18, 2018 | 76.19 | 76.65 | 74.08 | 74.32 | 5,869,948 | -1.74(-2.29%) |
Dec 17, 2018 | 78.69 | 79.27 | 75.47 | 76.06 | 6,015,740 | -3.06(-3.87%) |
Dec 14, 2018 | 80.86 | 81.39 | 78.31 | 79.12 | 3,906,556 | -2.17(-2.67%) |
Dec 13, 2018 | 81.60 | 82.46 | 80.21 | 81.29 | 3,296,413 | -0.87(-1.06%) |
Dec 12, 2018 | 82.41 | 84.27 | 82.08 | 82.16 | 4,353,066 | +1.47(+1.82%) |
Dec 11, 2018 | 81.88 | 82.50 | 80.39 | 80.69 | 4,101,850 | +0.28(+0.35%) |
Dec 10, 2018 | 80.68 | 81.63 | 78.43 | 80.41 | 4,259,495 | -1.50(-1.83%) |
Dec 07, 2018 | 82.82 | 85.10 | 81.75 | 81.91 | 6,611,066 | +1.17(+1.45%) |
Dec 06, 2018 | 80.20 | 80.87 | 78.71 | 80.74 | 6,208,779 | -1.53(-1.86%) |
Dec 04, 2018 | 85.63 | 86.00 | 81.94 | 82.27 | 3,989,281 | -3.19(-3.74%) |
Dec 03, 2018 | 84.68 | 85.68 | 83.93 | 85.47 | 5,103,439 | +3.79(+4.65%) |
Nov 30, 2018 | 82.53 | 82.76 | 81.34 | 81.67 | 6,664,572 | -1.71(-2.05%) |
Nov 29, 2018 | 82.20 | 84.27 | 81.89 | 83.38 | 3,367,124 | +1.34(+1.64%) |
Nov 28, 2018 | 80.63 | 82.27 | 80.30 | 82.04 | 4,523,382 | +1.44(+1.79%) |
Nov 27, 2018 | 80.84 | 81.48 | 79.66 | 80.60 | 4,496,674 | -0.47(-0.58%) |
Nov 26, 2018 | 80.40 | 81.22 | 79.87 | 81.06 | 4,174,504 | +1.45(+1.83%) |
Nov 23, 2018 | 80.35 | 80.80 | 78.56 | 79.61 | 4,267,436 | -4.19(-5.00%) |
Nov 21, 2018 | 83.80 | 83.80 | 83.80 | 0 | +2.88(+3.56%) | |
Nov 20, 2018 | 81.78 | 82.20 | 80.14 | 80.92 | 7,215,450 | -2.65(-3.17%) |
Nov 19, 2018 | 82.21 | 83.90 | 81.91 | 83.57 | 5,403,879 | +0.40(+0.48%) |
Nov 16, 2018 | 81.43 | 83.48 | 81.19 | 83.17 | 7,671,569 | +2.85(+3.55%) |
Nov 15, 2018 | 77.40 | 80.61 | 76.53 | 80.31 | 5,334,852 | +2.78(+3.59%) |
Nov 14, 2018 | 79.65 | 79.93 | 76.87 | 77.53 | 5,880,733 | -0.36(-0.46%) |
Nov 13, 2018 | 80.02 | 80.96 | 77.54 | 77.89 | 6,546,806 | -2.16(-2.70%) |
Nov 12, 2018 | 84.46 | 84.55 | 79.87 | 80.05 | 4,113,492 | -3.37(-4.04%) |
Nov 09, 2018 | 81.50 | 83.97 | 81.03 | 83.41 | 4,409,485 | +0.52(+0.63%) |
Nov 08, 2018 | 85.96 | 86.13 | 82.79 | 82.89 | 5,217,738 | -3.40(-3.94%) |
Nov 07, 2018 | 86.37 | 87.12 | 84.88 | 86.29 | 4,284,160 | +1.44(+1.70%) |
Nov 06, 2018 | 84.64 | 85.02 | 83.35 | 84.85 | 5,483,263 | +0.77(+0.92%) |
Nov 05, 2018 | 82.65 | 84.68 | 82.25 | 84.08 | 6,338,225 | +3.16(+3.91%) |
Nov 02, 2018 | 83.92 | 84.19 | 79.72 | 80.91 | 8,357,784 | -3.59(-4.25%) |