Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.52 | 73.00 | 72.18 | 72.80 | 3,564,806 | -0.26(-0.36%) |
Jan 30, 2019 | 72.18 | 73.39 | 71.53 | 73.06 | 3,012,071 | +1.19(+1.66%) |
Jan 29, 2019 | 71.90 | 72.27 | 71.25 | 71.87 | 2,716,840 | +0.07(+0.10%) |
Jan 28, 2019 | 71.13 | 71.86 | 70.86 | 71.80 | 4,260,494 | -0.13(-0.18%) |
Jan 25, 2019 | 73.15 | 73.44 | 71.85 | 71.92 | 3,859,969 | -0.51(-0.70%) |
Jan 24, 2019 | 70.64 | 73.02 | 70.64 | 72.43 | 6,120,971 | +1.79(+2.53%) |
Jan 23, 2019 | 72.06 | 72.79 | 70.20 | 70.64 | 9,505,631 | -4.70(-6.24%) |
Jan 22, 2019 | 75.88 | 76.02 | 74.80 | 75.34 | 5,300,719 | -1.42(-1.85%) |
Jan 18, 2019 | 75.78 | 77.01 | 74.92 | 76.76 | 2,957,524 | +1.19(+1.58%) |
Jan 17, 2019 | 75.16 | 75.93 | 74.28 | 75.56 | 2,553,289 | +0.03(+0.04%) |
Jan 16, 2019 | 74.43 | 76.16 | 74.22 | 75.54 | 4,177,702 | +1.90(+2.58%) |
Jan 15, 2019 | 73.17 | 73.74 | 72.74 | 73.64 | 3,132,065 | +0.11(+0.15%) |
Jan 14, 2019 | 72.46 | 73.76 | 72.19 | 73.53 | 2,715,443 | +0.42(+0.57%) |
Jan 11, 2019 | 71.70 | 73.20 | 71.40 | 73.11 | 2,028,288 | +0.89(+1.24%) |
Jan 10, 2019 | 72.27 | 72.61 | 71.88 | 72.22 | 3,812,395 | -0.56(-0.77%) |
Jan 09, 2019 | 72.90 | 73.11 | 72.08 | 72.78 | 2,107,650 | +0.50(+0.69%) |
Jan 08, 2019 | 72.87 | 73.31 | 71.27 | 72.28 | 3,451,369 | +0.04(+0.05%) |
Jan 07, 2019 | 71.53 | 72.72 | 71.04 | 72.25 | 2,950,696 | +0.40(+0.55%) |
Jan 04, 2019 | 70.17 | 71.91 | 70.15 | 71.85 | 3,156,456 | +3.05(+4.44%) |
Jan 03, 2019 | 69.19 | 69.99 | 68.63 | 68.80 | 3,987,352 | -0.99(-1.42%) |
Jan 02, 2019 | 67.29 | 69.88 | 67.20 | 69.79 | 3,642,963 | +1.51(+2.21%) |
Dec 31, 2018 | 67.74 | 68.38 | 67.19 | 68.28 | 2,814,939 | +0.84(+1.25%) |
Dec 28, 2018 | 68.15 | 68.64 | 67.05 | 67.44 | 2,746,414 | -0.30(-0.44%) |
Dec 27, 2018 | 66.04 | 67.74 | 65.11 | 67.74 | 3,610,322 | +0.52(+0.78%) |
Dec 26, 2018 | 64.18 | 67.22 | 63.14 | 67.22 | 3,493,997 | +3.28(+5.13%) |
Dec 24, 2018 | 64.39 | 65.84 | 63.91 | 63.94 | 1,937,069 | -1.45(-2.22%) |
Dec 21, 2018 | 67.00 | 68.62 | 65.04 | 65.39 | 5,471,353 | -1.90(-2.82%) |
Dec 20, 2018 | 67.10 | 68.07 | 66.63 | 67.29 | 4,675,609 | -0.16(-0.24%) |
Dec 19, 2018 | 68.67 | 69.96 | 66.92 | 67.45 | 3,968,720 | -1.39(-2.02%) |
Dec 18, 2018 | 70.27 | 70.59 | 68.01 | 68.84 | 3,925,160 | -0.63(-0.91%) |
Dec 17, 2018 | 70.74 | 71.23 | 69.07 | 69.47 | 5,065,666 | -1.64(-2.31%) |
Dec 14, 2018 | 71.88 | 73.38 | 70.94 | 71.12 | 4,048,938 | -1.50(-2.06%) |
Dec 13, 2018 | 74.15 | 74.42 | 72.27 | 72.62 | 2,503,520 | -1.49(-2.01%) |
Dec 12, 2018 | 74.58 | 75.26 | 73.82 | 74.11 | 2,381,497 | +0.61(+0.84%) |
Dec 11, 2018 | 75.54 | 75.74 | 73.07 | 73.49 | 2,380,737 | -0.98(-1.32%) |
Dec 10, 2018 | 75.08 | 75.21 | 72.55 | 74.48 | 3,580,725 | -0.20(-0.27%) |
Dec 07, 2018 | 76.37 | 77.36 | 73.97 | 74.68 | 2,945,679 | -1.75(-2.29%) |
Dec 06, 2018 | 75.14 | 76.49 | 73.94 | 76.43 | 4,318,042 | -0.25(-0.33%) |
Dec 04, 2018 | 81.40 | 81.47 | 76.16 | 76.68 | 4,004,657 | -5.04(-6.17%) |
Dec 03, 2018 | 81.90 | 82.74 | 80.50 | 81.72 | 2,556,552 | +0.71(+0.88%) |
Nov 30, 2018 | 79.95 | 81.18 | 79.86 | 81.01 | 2,754,606 | +0.73(+0.91%) |
Nov 29, 2018 | 80.92 | 81.24 | 79.89 | 80.28 | 2,310,724 | -1.39(-1.70%) |
Nov 28, 2018 | 79.97 | 81.67 | 79.18 | 81.67 | 2,631,189 | +2.01(+2.52%) |
Nov 27, 2018 | 79.31 | 80.04 | 79.02 | 79.66 | 1,999,323 | +0.20(+0.25%) |
Nov 26, 2018 | 78.46 | 79.80 | 78.24 | 79.47 | 2,968,970 | +2.11(+2.73%) |
Nov 23, 2018 | 77.46 | 78.12 | 77.07 | 77.35 | 800,378 | -0.73(-0.94%) |
Nov 21, 2018 | 78.08 | 78.08 | 78.08 | 0 | +0.39(+0.50%) | |
Nov 20, 2018 | 78.80 | 78.91 | 77.24 | 77.69 | 3,089,086 | -1.55(-1.96%) |
Nov 19, 2018 | 79.42 | 79.66 | 78.44 | 79.25 | 2,406,121 | +0.08(+0.10%) |
Nov 16, 2018 | 79.96 | 80.18 | 78.98 | 79.17 | 3,896,391 | -1.37(-1.70%) |
Nov 15, 2018 | 79.71 | 80.83 | 79.07 | 80.54 | 3,179,416 | +0.22(+0.27%) |
Nov 14, 2018 | 81.99 | 82.60 | 79.49 | 80.32 | 2,668,328 | -0.89(-1.09%) |
Nov 13, 2018 | 80.92 | 82.17 | 80.69 | 81.21 | 2,243,145 | +0.70(+0.88%) |
Nov 12, 2018 | 81.71 | 82.10 | 80.33 | 80.50 | 1,937,096 | -1.16(-1.42%) |
Nov 09, 2018 | 81.54 | 82.19 | 81.18 | 81.66 | 1,943,158 | -0.42(-0.51%) |
Nov 08, 2018 | 81.21 | 82.64 | 81.12 | 82.08 | 2,008,536 | +0.65(+0.80%) |
Nov 07, 2018 | 80.71 | 81.56 | 79.66 | 81.43 | 2,274,399 | +1.22(+1.53%) |
Nov 06, 2018 | 79.01 | 80.44 | 78.83 | 80.20 | 3,218,843 | +1.02(+1.28%) |
Nov 05, 2018 | 78.86 | 79.69 | 78.86 | 79.19 | 4,633,214 | +0.70(+0.89%) |
Nov 02, 2018 | 80.31 | 80.81 | 78.12 | 78.48 | 4,862,273 | -1.83(-2.27%) |