Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 76.43 | 76.82 | 75.61 | 75.88 | 5,084,594 | +0.70(+0.93%) |
Jan 30, 2019 | 74.79 | 75.75 | 74.47 | 75.18 | 3,889,616 | +0.94(+1.26%) |
Jan 29, 2019 | 73.75 | 74.51 | 73.08 | 74.24 | 2,500,029 | +0.68(+0.92%) |
Jan 28, 2019 | 73.17 | 74.00 | 73.09 | 73.56 | 2,954,353 | -0.41(-0.56%) |
Jan 25, 2019 | 73.36 | 74.45 | 72.86 | 73.98 | 2,571,915 | +1.34(+1.85%) |
Jan 24, 2019 | 73.56 | 73.99 | 72.63 | 72.63 | 4,016,554 | -1.03(-1.40%) |
Jan 23, 2019 | 74.19 | 74.59 | 73.33 | 73.67 | 3,191,061 | -0.29(-0.40%) |
Jan 22, 2019 | 75.24 | 75.87 | 73.82 | 73.96 | 5,952,000 | -1.83(-2.41%) |
Jan 18, 2019 | 75.01 | 76.15 | 73.88 | 75.79 | 5,048,267 | +1.50(+2.01%) |
Jan 17, 2019 | 73.60 | 74.86 | 73.42 | 74.30 | 3,741,431 | +0.34(+0.46%) |
Jan 16, 2019 | 73.26 | 74.26 | 73.05 | 73.95 | 2,919,075 | +0.43(+0.58%) |
Jan 15, 2019 | 74.33 | 74.54 | 73.12 | 73.52 | 2,425,104 | -0.30(-0.41%) |
Jan 14, 2019 | 73.00 | 74.08 | 72.63 | 73.83 | 2,739,374 | +0.11(+0.15%) |
Jan 11, 2019 | 73.36 | 74.51 | 73.06 | 73.71 | 2,643,839 | -0.20(-0.27%) |
Jan 10, 2019 | 72.97 | 73.95 | 71.87 | 73.91 | 2,897,674 | +0.76(+1.03%) |
Jan 09, 2019 | 73.40 | 73.64 | 71.83 | 73.16 | 3,254,963 | +0.48(+0.66%) |
Jan 08, 2019 | 73.40 | 73.62 | 71.71 | 72.68 | 2,750,889 | -0.06(-0.09%) |
Jan 07, 2019 | 72.06 | 73.53 | 71.23 | 72.74 | 4,339,596 | +0.50(+0.69%) |
Jan 04, 2019 | 70.34 | 72.49 | 69.94 | 72.24 | 4,158,646 | +3.13(+4.53%) |
Jan 03, 2019 | 70.13 | 70.35 | 67.68 | 69.11 | 4,001,154 | -0.97(-1.38%) |
Jan 02, 2019 | 67.85 | 70.33 | 67.60 | 70.08 | 3,917,158 | +1.57(+2.29%) |
Dec 31, 2018 | 67.94 | 68.60 | 67.29 | 68.51 | 3,244,883 | +0.95(+1.40%) |
Dec 28, 2018 | 68.59 | 69.09 | 67.18 | 67.57 | 2,827,799 | -0.68(-1.00%) |
Dec 27, 2018 | 65.97 | 68.29 | 65.77 | 68.25 | 3,442,548 | +1.29(+1.92%) |
Dec 26, 2018 | 62.84 | 67.00 | 62.77 | 66.96 | 4,392,584 | +4.53(+7.26%) |
Dec 24, 2018 | 64.89 | 65.01 | 62.38 | 62.43 | 2,919,842 | -3.09(-4.71%) |
Dec 21, 2018 | 65.58 | 66.80 | 64.93 | 65.52 | 6,306,185 | -0.32(-0.48%) |
Dec 20, 2018 | 67.11 | 68.74 | 65.48 | 65.83 | 6,028,826 | -1.89(-2.79%) |
Dec 19, 2018 | 67.81 | 70.14 | 66.93 | 67.73 | 4,895,566 | +0.34(+0.51%) |
Dec 18, 2018 | 68.64 | 69.36 | 67.03 | 67.38 | 3,231,855 | -0.90(-1.32%) |
Dec 17, 2018 | 69.05 | 69.19 | 67.50 | 68.28 | 5,528,577 | -0.77(-1.12%) |
Dec 14, 2018 | 70.24 | 71.64 | 68.77 | 69.05 | 3,605,007 | -1.59(-2.25%) |
Dec 13, 2018 | 70.95 | 71.46 | 69.68 | 70.64 | 3,554,006 | -0.33(-0.47%) |
Dec 12, 2018 | 71.45 | 72.28 | 70.76 | 70.98 | 3,232,443 | +0.66(+0.94%) |
Dec 11, 2018 | 71.32 | 72.07 | 69.52 | 70.32 | 3,188,715 | -0.33(-0.47%) |
Dec 10, 2018 | 71.18 | 71.95 | 68.89 | 70.65 | 3,282,816 | -1.20(-1.67%) |
Dec 07, 2018 | 74.27 | 75.56 | 71.48 | 71.85 | 4,879,648 | -1.79(-2.43%) |
Dec 06, 2018 | 71.42 | 73.71 | 70.84 | 73.64 | 5,237,445 | +0.95(+1.31%) |
Dec 04, 2018 | 73.67 | 74.64 | 72.55 | 72.69 | 4,013,289 | -0.55(-0.75%) |
Dec 03, 2018 | 74.62 | 76.31 | 71.98 | 73.24 | 6,553,795 | -1.14(-1.53%) |
Nov 30, 2018 | 73.36 | 74.45 | 72.83 | 74.37 | 5,524,576 | +0.67(+0.91%) |
Nov 29, 2018 | 73.96 | 74.62 | 73.45 | 73.71 | 2,834,222 | +0.04(+0.05%) |
Nov 28, 2018 | 73.02 | 73.75 | 71.58 | 73.67 | 3,602,783 | +1.09(+1.50%) |
Nov 27, 2018 | 72.93 | 73.11 | 72.14 | 72.58 | 3,364,759 | -0.64(-0.88%) |
Nov 26, 2018 | 71.89 | 73.32 | 71.76 | 73.22 | 4,129,980 | +2.44(+3.45%) |
Nov 23, 2018 | 72.92 | 73.16 | 70.77 | 70.78 | 2,728,338 | -3.70(-4.97%) |
Nov 21, 2018 | 74.48 | 74.48 | 74.48 | 0 | +0.88(+1.20%) | |
Nov 20, 2018 | 74.33 | 75.11 | 73.23 | 73.60 | 5,725,691 | -1.88(-2.49%) |
Nov 19, 2018 | 76.45 | 76.83 | 74.53 | 75.47 | 2,460,228 | -1.36(-1.77%) |
Nov 16, 2018 | 76.58 | 77.76 | 76.22 | 76.83 | 4,361,593 | +0.94(+1.24%) |
Nov 15, 2018 | 74.92 | 76.03 | 74.58 | 75.89 | 3,319,540 | +0.50(+0.66%) |
Nov 14, 2018 | 76.09 | 76.94 | 74.41 | 75.40 | 3,719,387 | +0.63(+0.84%) |
Nov 13, 2018 | 76.73 | 77.48 | 74.66 | 74.77 | 3,791,463 | -2.26(-2.94%) |
Nov 12, 2018 | 79.17 | 79.60 | 76.91 | 77.03 | 2,126,769 | -1.63(-2.08%) |
Nov 09, 2018 | 77.16 | 79.14 | 76.73 | 78.66 | 2,658,522 | +0.84(+1.08%) |
Nov 08, 2018 | 81.03 | 81.29 | 77.20 | 77.82 | 3,711,148 | -3.51(-4.32%) |
Nov 07, 2018 | 80.59 | 81.61 | 79.96 | 81.33 | 5,340,956 | +1.77(+2.22%) |
Nov 06, 2018 | 79.28 | 79.62 | 78.55 | 79.56 | 2,483,961 | +0.28(+0.36%) |
Nov 05, 2018 | 79.02 | 79.77 | 78.58 | 79.28 | 2,770,676 | +1.19(+1.53%) |
Nov 02, 2018 | 81.27 | 81.68 | 77.71 | 78.09 | 3,457,334 | -2.75(-3.40%) |