Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.25 | 70.43 | 69.61 | 70.38 | 1,024,873 | +0.30(+0.43%) |
Jan 30, 2019 | 69.84 | 70.39 | 68.79 | 70.08 | 785,213 | +0.79(+1.14%) |
Jan 29, 2019 | 68.34 | 69.31 | 68.28 | 69.29 | 1,534,495 | +1.56(+2.31%) |
Jan 28, 2019 | 67.74 | 68.26 | 67.11 | 67.73 | 2,100,174 | -1.13(-1.64%) |
Jan 25, 2019 | 69.68 | 70.11 | 68.54 | 68.86 | 1,255,181 | +0.12(+0.17%) |
Jan 24, 2019 | 68.27 | 68.78 | 68.02 | 68.74 | 1,040,501 | +0.47(+0.69%) |
Jan 23, 2019 | 68.51 | 68.94 | 67.55 | 68.27 | 1,095,718 | -0.08(-0.11%) |
Jan 22, 2019 | 69.25 | 69.25 | 67.46 | 68.34 | 1,696,215 | -1.52(-2.17%) |
Jan 18, 2019 | 69.30 | 70.15 | 69.12 | 69.86 | 981,523 | +1.09(+1.59%) |
Jan 17, 2019 | 67.72 | 69.00 | 67.53 | 68.77 | 1,009,314 | +0.92(+1.35%) |
Jan 16, 2019 | 67.33 | 67.97 | 67.17 | 67.85 | 1,248,201 | +0.39(+0.57%) |
Jan 15, 2019 | 67.71 | 68.00 | 67.13 | 67.46 | 919,180 | -0.32(-0.47%) |
Jan 14, 2019 | 67.71 | 68.02 | 67.36 | 67.78 | 742,648 | -0.33(-0.48%) |
Jan 11, 2019 | 67.60 | 68.22 | 67.57 | 68.11 | 906,945 | -0.05(-0.07%) |
Jan 10, 2019 | 66.54 | 68.18 | 66.47 | 68.16 | 961,809 | +1.16(+1.73%) |
Jan 09, 2019 | 67.20 | 67.47 | 66.74 | 67.00 | 1,516,658 | +0.44(+0.67%) |
Jan 08, 2019 | 66.65 | 66.65 | 65.20 | 66.56 | 1,395,017 | +0.97(+1.47%) |
Jan 07, 2019 | 65.75 | 66.33 | 65.22 | 65.59 | 1,512,716 | -0.11(-0.16%) |
Jan 04, 2019 | 64.36 | 65.75 | 64.00 | 65.70 | 1,495,590 | +2.39(+3.78%) |
Jan 03, 2019 | 64.50 | 64.93 | 63.16 | 63.30 | 1,563,300 | -1.85(-2.84%) |
Jan 02, 2019 | 64.43 | 65.22 | 63.89 | 65.16 | 1,082,732 | -0.20(-0.31%) |
Dec 31, 2018 | 64.74 | 65.39 | 64.59 | 65.36 | 848,837 | +0.94(+1.45%) |
Dec 28, 2018 | 65.36 | 65.50 | 64.26 | 64.42 | 849,769 | -0.56(-0.86%) |
Dec 27, 2018 | 62.82 | 64.99 | 62.46 | 64.98 | 1,304,359 | +1.02(+1.60%) |
Dec 26, 2018 | 61.59 | 64.06 | 60.96 | 63.96 | 1,344,354 | +2.80(+4.58%) |
Dec 24, 2018 | 62.52 | 62.75 | 61.13 | 61.16 | 720,191 | -1.80(-2.85%) |
Dec 21, 2018 | 64.10 | 65.21 | 62.95 | 62.96 | 2,714,208 | -0.87(-1.36%) |
Dec 20, 2018 | 65.27 | 65.50 | 62.99 | 63.83 | 2,351,592 | -1.73(-2.64%) |
Dec 19, 2018 | 66.66 | 67.82 | 64.85 | 65.55 | 2,063,749 | -0.94(-1.41%) |
Dec 18, 2018 | 67.41 | 68.04 | 66.24 | 66.49 | 1,666,516 | -0.29(-0.43%) |
Dec 17, 2018 | 67.92 | 68.33 | 66.39 | 66.78 | 1,568,846 | -1.18(-1.73%) |
Dec 14, 2018 | 68.40 | 69.37 | 67.66 | 67.96 | 1,250,831 | -1.33(-1.92%) |
Dec 13, 2018 | 70.09 | 70.64 | 68.98 | 69.29 | 1,726,450 | -0.81(-1.16%) |
Dec 12, 2018 | 69.37 | 71.32 | 69.24 | 70.10 | 2,019,982 | +1.81(+2.66%) |
Dec 11, 2018 | 69.53 | 69.98 | 67.73 | 68.29 | 1,781,292 | +0.03(+0.04%) |
Dec 10, 2018 | 68.37 | 68.60 | 66.85 | 68.26 | 1,571,746 | -0.14(-0.21%) |
Dec 07, 2018 | 68.92 | 70.25 | 68.24 | 68.40 | 1,677,166 | -0.62(-0.90%) |
Dec 06, 2018 | 68.25 | 69.18 | 66.36 | 69.02 | 3,074,037 | -0.43(-0.63%) |
Dec 04, 2018 | 73.12 | 73.23 | 69.38 | 69.45 | 2,198,611 | -3.86(-5.27%) |
Dec 03, 2018 | 71.94 | 73.54 | 71.94 | 73.32 | 2,001,237 | +2.56(+3.62%) |
Nov 30, 2018 | 70.41 | 71.16 | 70.15 | 70.75 | 1,542,712 | +0.20(+0.29%) |
Nov 29, 2018 | 70.76 | 71.04 | 70.18 | 70.55 | 1,121,054 | -0.68(-0.96%) |
Nov 28, 2018 | 69.14 | 71.25 | 68.85 | 71.24 | 1,265,791 | +2.46(+3.57%) |
Nov 27, 2018 | 69.21 | 69.61 | 67.92 | 68.78 | 2,220,715 | -0.75(-1.08%) |
Nov 26, 2018 | 69.68 | 70.03 | 69.10 | 69.53 | 1,855,599 | +0.48(+0.70%) |
Nov 23, 2018 | 68.84 | 69.63 | 68.75 | 69.05 | 336,874 | -0.57(-0.82%) |
Nov 21, 2018 | 69.62 | 69.62 | 69.62 | 0 | +0.97(+1.42%) | |
Nov 20, 2018 | 69.36 | 69.71 | 68.22 | 68.64 | 1,909,877 | -1.31(-1.87%) |
Nov 19, 2018 | 71.53 | 71.69 | 69.72 | 69.95 | 1,353,334 | -1.72(-2.39%) |
Nov 16, 2018 | 71.25 | 72.22 | 71.17 | 71.67 | 1,584,640 | -0.02(-0.03%) |
Nov 15, 2018 | 69.76 | 71.97 | 69.62 | 71.69 | 1,542,808 | +1.38(+1.96%) |
Nov 14, 2018 | 71.08 | 71.91 | 70.16 | 70.31 | 1,627,611 | +0.15(+0.22%) |
Nov 13, 2018 | 70.10 | 71.06 | 69.92 | 70.16 | 1,741,548 | +0.07(+0.10%) |
Nov 12, 2018 | 71.82 | 71.86 | 69.98 | 70.09 | 1,924,818 | -1.65(-2.30%) |
Nov 09, 2018 | 71.79 | 72.21 | 70.56 | 71.74 | 1,615,566 | -0.50(-0.69%) |
Nov 08, 2018 | 72.35 | 72.68 | 71.99 | 72.24 | 1,673,894 | -0.26(-0.36%) |
Nov 07, 2018 | 72.31 | 72.80 | 71.44 | 72.50 | 2,011,869 | +0.58(+0.80%) |
Nov 06, 2018 | 70.56 | 72.19 | 70.36 | 71.92 | 2,437,540 | +1.09(+1.54%) |
Nov 05, 2018 | 70.33 | 71.13 | 69.73 | 70.83 | 2,573,058 | +0.85(+1.21%) |
Nov 02, 2018 | 69.82 | 70.54 | 69.04 | 69.98 | 2,846,104 | +0.96(+1.40%) |