Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 72.10 | 72.11 | 71.18 | 71.67 | 1,117,207 | -0.51(-0.71%) |
Feb 27, 2019 | 71.98 | 72.59 | 71.81 | 72.18 | 919,095 | -0.02(-0.03%) |
Feb 26, 2019 | 72.46 | 72.67 | 71.74 | 72.20 | 1,295,822 | -0.40(-0.55%) |
Feb 25, 2019 | 72.41 | 73.45 | 72.20 | 72.60 | 1,565,314 | +0.54(+0.74%) |
Feb 22, 2019 | 72.46 | 72.68 | 71.81 | 72.06 | 1,537,732 | -0.01(-0.01%) |
Feb 21, 2019 | 73.26 | 73.51 | 71.85 | 72.07 | 647,097 | -1.10(-1.50%) |
Feb 20, 2019 | 73.21 | 74.32 | 72.78 | 73.17 | 947,131 | +0.05(+0.06%) |
Feb 19, 2019 | 72.38 | 73.39 | 71.96 | 73.13 | 1,156,264 | +0.50(+0.69%) |
Feb 15, 2019 | 73.58 | 73.75 | 72.39 | 72.63 | 647,130 | -0.21(-0.29%) |
Feb 14, 2019 | 72.90 | 73.69 | 72.78 | 72.84 | 577,610 | -0.55(-0.75%) |
Feb 13, 2019 | 73.75 | 74.14 | 73.02 | 73.39 | 878,555 | -0.01(-0.01%) |
Feb 12, 2019 | 73.06 | 73.70 | 72.64 | 73.40 | 469,425 | +1.02(+1.40%) |
Feb 11, 2019 | 71.98 | 72.56 | 71.89 | 72.39 | 556,279 | +0.51(+0.71%) |
Feb 08, 2019 | 71.47 | 71.97 | 71.01 | 71.88 | 493,984 | -0.09(-0.13%) |
Feb 07, 2019 | 71.81 | 72.16 | 70.79 | 71.97 | 1,215,447 | -0.40(-0.55%) |
Feb 06, 2019 | 70.16 | 73.92 | 69.84 | 72.37 | 1,647,608 | +1.00(+1.40%) |
Feb 05, 2019 | 70.77 | 71.42 | 70.56 | 71.37 | 1,284,621 | +0.88(+1.24%) |
Feb 04, 2019 | 70.01 | 70.80 | 69.01 | 70.49 | 1,636,430 | +0.54(+0.78%) |
Feb 01, 2019 | 70.04 | 70.84 | 69.61 | 69.95 | 1,129,742 | -0.13(-0.18%) |
Jan 31, 2019 | 70.24 | 70.81 | 69.58 | 70.08 | 881,345 | -0.66(-0.93%) |
Jan 30, 2019 | 70.61 | 71.39 | 70.14 | 70.73 | 532,860 | +0.47(+0.67%) |
Jan 29, 2019 | 70.25 | 70.80 | 69.99 | 70.26 | 429,592 | +0.09(+0.13%) |
Jan 28, 2019 | 69.43 | 70.54 | 69.19 | 70.17 | 1,301,817 | +0.07(+0.11%) |
Jan 25, 2019 | 70.67 | 70.97 | 69.92 | 70.10 | 790,419 | +0.24(+0.34%) |
Jan 24, 2019 | 70.56 | 70.73 | 69.24 | 69.86 | 1,278,218 | -0.88(-1.24%) |
Jan 23, 2019 | 71.60 | 72.56 | 70.18 | 70.73 | 499,914 | -0.54(-0.75%) |
Jan 22, 2019 | 71.71 | 71.88 | 70.53 | 71.27 | 411,926 | -0.94(-1.30%) |
Jan 18, 2019 | 71.15 | 72.56 | 70.66 | 72.21 | 650,704 | +1.50(+2.12%) |
Jan 17, 2019 | 70.08 | 71.30 | 69.82 | 70.72 | 847,678 | +0.51(+0.72%) |
Jan 16, 2019 | 68.93 | 70.43 | 68.93 | 70.21 | 697,971 | +1.38(+2.01%) |
Jan 15, 2019 | 68.43 | 69.10 | 67.85 | 68.82 | 604,656 | +0.00(+0.00%) |
Jan 14, 2019 | 67.98 | 69.50 | 67.28 | 68.82 | 694,753 | +0.30(+0.43%) |
Jan 11, 2019 | 67.86 | 69.56 | 67.78 | 68.53 | 506,873 | +0.30(+0.45%) |
Jan 10, 2019 | 67.48 | 68.32 | 67.02 | 68.22 | 381,267 | +0.40(+0.59%) |
Jan 09, 2019 | 67.30 | 68.24 | 67.30 | 67.83 | 383,457 | +0.54(+0.80%) |
Jan 08, 2019 | 67.36 | 67.48 | 66.07 | 67.29 | 594,005 | +0.68(+1.03%) |
Jan 07, 2019 | 66.76 | 67.52 | 66.35 | 66.61 | 554,833 | -0.29(-0.43%) |
Jan 04, 2019 | 65.03 | 67.19 | 65.00 | 66.89 | 1,255,161 | +2.91(+4.55%) |
Jan 03, 2019 | 65.60 | 65.74 | 63.92 | 63.99 | 537,501 | -2.06(-3.12%) |
Jan 02, 2019 | 64.68 | 66.74 | 63.92 | 66.04 | 786,028 | +0.53(+0.80%) |
Dec 31, 2018 | 64.95 | 65.70 | 64.61 | 65.52 | 617,562 | +0.66(+1.01%) |
Dec 28, 2018 | 65.54 | 66.02 | 64.28 | 64.86 | 803,740 | -0.40(-0.61%) |
Dec 27, 2018 | 63.32 | 65.34 | 62.02 | 65.26 | 897,004 | +2.27(+3.61%) |
Dec 26, 2018 | 60.43 | 63.07 | 59.95 | 62.99 | 348,741 | +2.71(+4.50%) |
Dec 24, 2018 | 61.42 | 61.63 | 60.27 | 60.27 | 271,523 | -1.70(-2.74%) |
Dec 21, 2018 | 63.58 | 64.10 | 61.60 | 61.97 | 1,021,436 | -1.46(-2.30%) |
Dec 20, 2018 | 64.94 | 64.99 | 63.12 | 63.43 | 736,725 | -1.46(-2.25%) |
Dec 19, 2018 | 65.84 | 66.39 | 64.41 | 64.89 | 582,140 | -0.69(-1.06%) |
Dec 18, 2018 | 65.83 | 66.16 | 65.08 | 65.58 | 1,011,394 | +0.34(+0.52%) |
Dec 17, 2018 | 67.30 | 67.31 | 64.84 | 65.24 | 953,533 | -2.13(-3.17%) |
Dec 14, 2018 | 68.09 | 68.41 | 67.11 | 67.37 | 1,302,166 | -1.40(-2.04%) |
Dec 13, 2018 | 70.46 | 70.98 | 68.67 | 68.78 | 1,135,486 | -1.52(-2.17%) |
Dec 12, 2018 | 70.70 | 71.37 | 70.25 | 70.30 | 783,830 | +0.78(+1.12%) |
Dec 11, 2018 | 70.27 | 71.00 | 69.52 | 69.53 | 516,857 | +0.03(+0.04%) |
Dec 10, 2018 | 70.66 | 70.84 | 68.98 | 69.50 | 498,399 | -0.98(-1.39%) |
Dec 07, 2018 | 73.14 | 74.07 | 69.95 | 70.48 | 932,950 | -2.49(-3.42%) |
Dec 06, 2018 | 73.50 | 73.71 | 71.84 | 72.97 | 989,206 | -1.88(-2.52%) |
Dec 04, 2018 | 76.43 | 76.62 | 74.70 | 74.85 | 605,107 | -1.59(-2.08%) |