Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.21 | 72.69 | 71.87 | 72.49 | 3,579,880 | -0.26(-0.36%) |
Jan 30, 2019 | 71.87 | 73.09 | 71.23 | 72.75 | 3,024,808 | +1.19(+1.66%) |
Jan 29, 2019 | 71.60 | 71.96 | 70.95 | 71.57 | 2,728,329 | +0.07(+0.10%) |
Jan 28, 2019 | 70.83 | 71.56 | 70.56 | 71.49 | 4,278,510 | -0.13(-0.18%) |
Jan 25, 2019 | 72.84 | 73.13 | 71.55 | 71.62 | 3,876,292 | -0.50(-0.70%) |
Jan 24, 2019 | 70.34 | 72.72 | 70.34 | 72.12 | 6,146,855 | +1.78(+2.53%) |
Jan 23, 2019 | 71.75 | 72.48 | 69.90 | 70.34 | 9,545,827 | -4.68(-6.24%) |
Jan 22, 2019 | 75.56 | 75.70 | 74.48 | 75.02 | 5,323,134 | -1.41(-1.85%) |
Jan 18, 2019 | 75.46 | 76.68 | 74.61 | 76.43 | 2,970,030 | +1.19(+1.58%) |
Jan 17, 2019 | 74.84 | 75.61 | 73.97 | 75.24 | 2,564,086 | +0.03(+0.04%) |
Jan 16, 2019 | 74.12 | 75.84 | 73.90 | 75.22 | 4,195,368 | +1.89(+2.58%) |
Jan 15, 2019 | 72.86 | 73.43 | 72.43 | 73.33 | 3,145,309 | +0.11(+0.15%) |
Jan 14, 2019 | 72.15 | 73.45 | 71.89 | 73.22 | 2,726,926 | +0.41(+0.57%) |
Jan 11, 2019 | 71.39 | 72.89 | 71.10 | 72.81 | 2,036,865 | +0.89(+1.24%) |
Jan 10, 2019 | 71.96 | 72.30 | 71.57 | 71.92 | 3,828,516 | -0.56(-0.77%) |
Jan 09, 2019 | 72.59 | 72.80 | 71.77 | 72.47 | 2,116,562 | +0.49(+0.69%) |
Jan 08, 2019 | 72.56 | 73.00 | 70.97 | 71.98 | 3,465,964 | +0.04(+0.05%) |
Jan 07, 2019 | 71.23 | 72.41 | 70.74 | 71.94 | 2,963,173 | +0.40(+0.55%) |
Jan 04, 2019 | 69.87 | 71.61 | 69.86 | 71.55 | 3,169,803 | +3.04(+4.44%) |
Jan 03, 2019 | 68.90 | 69.69 | 68.35 | 68.51 | 4,004,214 | -0.99(-1.42%) |
Jan 02, 2019 | 67.01 | 69.59 | 66.92 | 69.50 | 3,658,368 | +1.50(+2.21%) |
Dec 31, 2018 | 67.45 | 68.09 | 66.91 | 67.99 | 2,826,843 | +0.84(+1.25%) |
Dec 28, 2018 | 67.86 | 68.35 | 66.77 | 67.16 | 2,758,028 | -0.30(-0.44%) |
Dec 27, 2018 | 65.76 | 67.45 | 64.84 | 67.45 | 3,625,589 | +0.52(+0.78%) |
Dec 26, 2018 | 63.91 | 66.93 | 62.88 | 66.93 | 3,508,772 | +3.27(+5.13%) |
Dec 24, 2018 | 64.12 | 65.57 | 63.64 | 63.67 | 1,945,261 | -1.45(-2.22%) |
Dec 21, 2018 | 66.72 | 68.33 | 64.77 | 65.12 | 5,494,489 | -1.89(-2.82%) |
Dec 20, 2018 | 66.82 | 67.78 | 66.35 | 67.01 | 4,695,381 | -0.16(-0.24%) |
Dec 19, 2018 | 68.38 | 69.67 | 66.64 | 67.17 | 3,985,502 | -1.39(-2.02%) |
Dec 18, 2018 | 69.97 | 70.29 | 67.72 | 68.55 | 3,941,758 | -0.63(-0.91%) |
Dec 17, 2018 | 70.44 | 70.93 | 68.78 | 69.18 | 5,087,086 | -1.64(-2.31%) |
Dec 14, 2018 | 71.57 | 73.07 | 70.64 | 70.82 | 4,066,060 | -1.49(-2.06%) |
Dec 13, 2018 | 73.84 | 74.11 | 71.97 | 72.31 | 2,514,107 | -1.48(-2.01%) |
Dec 12, 2018 | 74.26 | 74.95 | 73.51 | 73.80 | 2,391,568 | +0.61(+0.84%) |
Dec 11, 2018 | 75.22 | 75.42 | 72.76 | 73.18 | 2,390,804 | -0.98(-1.32%) |
Dec 10, 2018 | 74.76 | 74.89 | 72.25 | 74.17 | 3,595,867 | -0.20(-0.27%) |
Dec 07, 2018 | 76.05 | 77.03 | 73.66 | 74.36 | 2,958,135 | -1.75(-2.29%) |
Dec 06, 2018 | 74.82 | 76.17 | 73.63 | 76.11 | 4,336,301 | -0.25(-0.33%) |
Dec 04, 2018 | 81.06 | 81.13 | 75.84 | 76.36 | 4,021,592 | -5.02(-6.17%) |
Dec 03, 2018 | 81.56 | 82.40 | 80.17 | 81.38 | 2,567,363 | +0.71(+0.88%) |
Nov 30, 2018 | 79.62 | 80.84 | 79.53 | 80.67 | 2,766,255 | +0.73(+0.91%) |
Nov 29, 2018 | 80.58 | 80.89 | 79.55 | 79.94 | 2,320,495 | -1.39(-1.70%) |
Nov 28, 2018 | 79.63 | 81.33 | 78.84 | 81.33 | 2,642,315 | +2.00(+2.52%) |
Nov 27, 2018 | 78.98 | 79.71 | 78.69 | 79.33 | 2,007,777 | +0.20(+0.25%) |
Nov 26, 2018 | 78.13 | 79.46 | 77.91 | 79.13 | 2,981,525 | +2.10(+2.73%) |
Nov 23, 2018 | 77.13 | 77.79 | 76.75 | 77.03 | 803,762 | -0.73(-0.94%) |
Nov 21, 2018 | 77.75 | 77.75 | 77.75 | 0 | +0.39(+0.50%) | |
Nov 20, 2018 | 78.47 | 78.58 | 76.92 | 77.37 | 3,102,148 | -1.55(-1.96%) |
Nov 19, 2018 | 79.09 | 79.33 | 78.11 | 78.91 | 2,416,296 | +0.08(+0.10%) |
Nov 16, 2018 | 79.63 | 79.85 | 78.64 | 78.83 | 3,912,867 | -1.37(-1.70%) |
Nov 15, 2018 | 79.37 | 80.49 | 78.73 | 80.20 | 3,192,860 | +0.22(+0.27%) |
Nov 14, 2018 | 81.65 | 82.25 | 79.16 | 79.99 | 2,679,612 | -0.88(-1.09%) |
Nov 13, 2018 | 80.58 | 81.82 | 80.35 | 80.87 | 2,252,630 | +0.70(+0.88%) |
Nov 12, 2018 | 81.36 | 81.76 | 79.99 | 80.17 | 1,945,287 | -1.15(-1.42%) |
Nov 09, 2018 | 81.20 | 81.85 | 80.84 | 81.32 | 1,951,375 | -0.41(-0.51%) |
Nov 08, 2018 | 80.87 | 82.29 | 80.78 | 81.73 | 2,017,029 | +0.65(+0.80%) |
Nov 07, 2018 | 80.37 | 81.22 | 79.33 | 81.08 | 2,284,016 | +1.22(+1.52%) |
Nov 06, 2018 | 78.67 | 80.10 | 78.49 | 79.86 | 3,232,454 | +1.01(+1.28%) |
Nov 05, 2018 | 78.53 | 79.35 | 78.53 | 78.85 | 4,652,806 | +0.70(+0.89%) |
Nov 02, 2018 | 79.97 | 80.46 | 77.79 | 78.15 | 4,882,834 | -1.82(-2.27%) |