Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 76.61 | 77.34 | 76.17 | 77.27 | 9,111,149 | +0.57(+0.74%) |
Jan 30, 2019 | 75.88 | 76.72 | 75.56 | 76.71 | 5,507,962 | +1.00(+1.32%) |
Jan 29, 2019 | 75.84 | 76.28 | 75.35 | 75.71 | 4,435,806 | -0.09(-0.12%) |
Jan 28, 2019 | 75.31 | 75.98 | 75.25 | 75.80 | 5,775,499 | -0.27(-0.36%) |
Jan 25, 2019 | 76.68 | 76.75 | 75.91 | 76.07 | 4,722,699 | +0.16(+0.21%) |
Jan 24, 2019 | 76.07 | 76.32 | 75.07 | 75.91 | 5,036,549 | -0.06(-0.07%) |
Jan 23, 2019 | 76.62 | 76.82 | 75.71 | 75.97 | 6,170,065 | -0.24(-0.31%) |
Jan 22, 2019 | 75.81 | 76.74 | 75.69 | 76.21 | 9,304,810 | +0.28(+0.37%) |
Jan 18, 2019 | 75.45 | 76.41 | 75.25 | 75.92 | 11,024,330 | +1.25(+1.67%) |
Jan 17, 2019 | 73.18 | 74.93 | 72.96 | 74.68 | 8,179,579 | +1.37(+1.87%) |
Jan 16, 2019 | 73.61 | 74.41 | 73.22 | 73.31 | 5,840,539 | -0.19(-0.26%) |
Jan 15, 2019 | 71.90 | 73.59 | 71.85 | 73.50 | 6,581,666 | +1.69(+2.35%) |
Jan 14, 2019 | 71.21 | 72.49 | 71.21 | 71.81 | 5,917,082 | +0.05(+0.07%) |
Jan 11, 2019 | 72.05 | 72.56 | 71.54 | 71.76 | 11,327,062 | -0.36(-0.50%) |
Jan 10, 2019 | 71.38 | 72.99 | 71.21 | 72.12 | 11,633,143 | -0.16(-0.22%) |
Jan 09, 2019 | 72.64 | 72.81 | 71.86 | 72.28 | 9,079,530 | -0.13(-0.18%) |
Jan 08, 2019 | 72.51 | 73.05 | 71.91 | 72.41 | 8,322,204 | +0.95(+1.33%) |
Jan 07, 2019 | 70.54 | 72.06 | 70.12 | 71.46 | 8,639,661 | +1.01(+1.43%) |
Jan 04, 2019 | 69.32 | 70.89 | 69.01 | 70.45 | 8,311,824 | +1.79(+2.61%) |
Jan 03, 2019 | 69.13 | 69.19 | 67.20 | 68.66 | 8,483,827 | -1.24(-1.77%) |
Jan 02, 2019 | 68.69 | 70.44 | 68.13 | 69.89 | 7,163,594 | -0.08(-0.11%) |
Dec 31, 2018 | 69.82 | 70.27 | 69.38 | 69.97 | 5,848,221 | +0.76(+1.09%) |
Dec 28, 2018 | 69.81 | 70.27 | 68.49 | 69.21 | 6,566,428 | -0.31(-0.45%) |
Dec 27, 2018 | 68.12 | 69.58 | 67.00 | 69.53 | 9,404,080 | +0.62(+0.90%) |
Dec 26, 2018 | 64.83 | 68.90 | 64.79 | 68.90 | 10,614,583 | +4.63(+7.21%) |
Dec 24, 2018 | 67.38 | 67.88 | 64.25 | 64.27 | 9,061,183 | -4.03(-5.90%) |
Dec 21, 2018 | 69.17 | 70.11 | 67.24 | 68.30 | 30,186,072 | +4.57(+7.17%) |
Dec 20, 2018 | 64.86 | 65.66 | 62.79 | 63.73 | 15,261,073 | -1.36(-2.09%) |
Dec 19, 2018 | 67.43 | 67.95 | 64.48 | 65.09 | 8,927,922 | -2.06(-3.06%) |
Dec 18, 2018 | 66.91 | 68.34 | 66.47 | 67.15 | 7,981,048 | +1.18(+1.79%) |
Dec 17, 2018 | 67.35 | 67.73 | 65.55 | 65.97 | 11,279,538 | -2.48(-3.63%) |
Dec 14, 2018 | 67.92 | 69.51 | 67.39 | 68.45 | 7,651,578 | -0.38(-0.55%) |
Dec 13, 2018 | 70.31 | 70.39 | 68.51 | 68.83 | 7,899,192 | -1.31(-1.87%) |
Dec 12, 2018 | 70.33 | 71.04 | 69.37 | 70.14 | 7,364,713 | +0.71(+1.02%) |
Dec 11, 2018 | 69.71 | 70.37 | 68.48 | 69.43 | 7,368,173 | +1.00(+1.46%) |
Dec 10, 2018 | 68.99 | 69.56 | 66.64 | 68.43 | 7,666,266 | -0.78(-1.13%) |
Dec 07, 2018 | 70.82 | 71.70 | 68.77 | 69.21 | 6,499,248 | -2.08(-2.91%) |
Dec 06, 2018 | 70.19 | 71.32 | 69.45 | 71.29 | 9,994,551 | -0.24(-0.33%) |
Dec 04, 2018 | 73.06 | 73.99 | 71.17 | 71.53 | 9,324,921 | -2.03(-2.76%) |
Dec 03, 2018 | 72.76 | 74.56 | 72.60 | 73.56 | 10,814,476 | +2.66(+3.75%) |
Nov 30, 2018 | 70.01 | 71.23 | 69.74 | 70.89 | 8,421,282 | +0.94(+1.35%) |
Nov 29, 2018 | 70.23 | 70.52 | 68.99 | 69.95 | 5,703,456 | -0.30(-0.43%) |
Nov 28, 2018 | 68.03 | 70.35 | 68.03 | 70.25 | 6,553,136 | +2.42(+3.56%) |
Nov 27, 2018 | 68.01 | 68.27 | 67.09 | 67.83 | 5,322,327 | -0.58(-0.85%) |
Nov 26, 2018 | 68.07 | 68.69 | 68.00 | 68.42 | 6,245,497 | +1.15(+1.71%) |
Nov 23, 2018 | 67.80 | 68.24 | 67.19 | 67.27 | 2,744,362 | -0.83(-1.22%) |
Nov 21, 2018 | 68.10 | 68.10 | 68.10 | 0 | +1.18(+1.76%) | |
Nov 20, 2018 | 66.33 | 67.81 | 65.41 | 66.92 | 9,622,064 | -1.32(-1.93%) |
Nov 19, 2018 | 70.28 | 70.34 | 67.62 | 68.24 | 7,112,278 | -2.09(-2.97%) |
Nov 16, 2018 | 69.40 | 71.06 | 68.75 | 70.33 | 8,570,195 | +0.39(+0.55%) |
Nov 15, 2018 | 70.04 | 70.26 | 68.59 | 69.94 | 8,339,384 | -0.82(-1.16%) |
Nov 14, 2018 | 71.81 | 72.91 | 70.47 | 70.76 | 8,359,896 | +0.00(+0.00%) |
Nov 13, 2018 | 71.07 | 71.76 | 70.42 | 70.76 | 4,871,425 | +0.09(+0.13%) |
Nov 12, 2018 | 71.84 | 72.24 | 70.56 | 70.67 | 5,522,475 | -1.19(-1.65%) |
Nov 09, 2018 | 73.12 | 73.18 | 71.06 | 71.85 | 5,035,033 | -1.34(-1.83%) |
Nov 08, 2018 | 73.10 | 73.54 | 72.68 | 73.19 | 5,725,948 | -0.18(-0.24%) |
Nov 07, 2018 | 72.40 | 73.61 | 72.05 | 73.37 | 5,681,077 | +1.32(+1.83%) |
Nov 06, 2018 | 72.77 | 73.00 | 71.85 | 72.05 | 6,825,133 | -0.90(-1.24%) |
Nov 05, 2018 | 71.97 | 73.18 | 71.56 | 72.95 | 7,480,936 | +0.89(+1.24%) |
Nov 02, 2018 | 72.95 | 73.95 | 71.24 | 72.06 | 7,433,999 | -0.20(-0.27%) |