Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 74.89 | 74.91 | 74.87 | 74.88 | 4,146,510 | +0.02(+0.02%) |
Feb 27, 2018 | 74.96 | 74.96 | 74.86 | 74.87 | 949,735 | -0.05(-0.07%) |
Feb 26, 2018 | 74.95 | 74.97 | 74.92 | 74.92 | 1,610,976 | +0.01(+0.01%) |
Feb 23, 2018 | 74.91 | 74.94 | 74.89 | 74.91 | 839,946 | +0.02(+0.02%) |
Feb 22, 2018 | 74.89 | 74.90 | 74.86 | 74.89 | 935,208 | +0.01(+0.01%) |
Feb 21, 2018 | 74.87 | 74.89 | 74.83 | 74.88 | 1,716,791 | +0.01(+0.01%) |
Feb 20, 2018 | 74.86 | 74.88 | 74.86 | 74.87 | 1,613,982 | -0.01(-0.01%) |
Feb 16, 2018 | 74.88 | 74.88 | 74.88 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 74.88 | 74.90 | 74.86 | 74.87 | 1,618,824 | -0.03(-0.04%) |
Feb 14, 2018 | 74.94 | 74.94 | 74.88 | 74.89 | 1,062,334 | -0.11(-0.14%) |
Feb 13, 2018 | 74.98 | 75.00 | 74.96 | 75.00 | 1,440,605 | +0.00(+0.00%) |
Feb 12, 2018 | 75.02 | 75.02 | 74.97 | 75.00 | 1,774,814 | -0.04(-0.05%) |
Feb 09, 2018 | 74.97 | 75.12 | 74.96 | 75.04 | 3,520,982 | +0.06(+0.08%) |
Feb 08, 2018 | 75.00 | 74.92 | 74.97 | 1,313,279 | +0.01(+0.01%) | |
Feb 07, 2018 | 74.96 | 74.96 | 74.93 | 74.96 | 2,288,678 | -0.05(-0.07%) |
Feb 06, 2018 | 74.95 | 75.07 | 74.95 | 75.02 | 2,659,391 | -0.02(-0.03%) |
Feb 05, 2018 | 74.89 | 75.10 | 74.89 | 75.04 | 1,685,330 | +0.10(+0.14%) |
Feb 02, 2018 | 74.92 | 74.96 | 74.89 | 74.94 | 2,034,132 | +0.01(+0.01%) |
Feb 01, 2018 | 74.96 | 74.96 | 74.91 | 74.93 | 2,500,187 | -0.03(-0.04%) |
Jan 31, 2018 | 74.99 | 74.99 | 74.91 | 74.96 | 2,318,557 | +0.00(+0.00%) |
Jan 30, 2018 | 74.99 | 74.99 | 74.94 | 74.96 | 1,905,835 | +0.01(+0.01%) |
Jan 29, 2018 | 74.96 | 74.97 | 74.93 | 74.95 | 1,606,259 | -0.03(-0.04%) |
Jan 26, 2018 | 75.05 | 75.05 | 74.97 | 74.98 | 1,105,038 | -0.04(-0.06%) |
Jan 25, 2018 | 75.03 | 75.04 | 74.99 | 75.02 | 844,596 | -0.02(-0.02%) |
Jan 24, 2018 | 75.05 | 75.05 | 75.01 | 75.04 | 965,559 | -0.02(-0.02%) |
Jan 23, 2018 | 75.02 | 75.06 | 75.02 | 75.06 | 987,819 | +0.04(+0.06%) |
Jan 22, 2018 | 75.02 | 75.02 | 74.99 | 75.01 | 1,085,909 | -0.04(-0.05%) |
Jan 19, 2018 | 75.04 | 75.05 | 75.00 | 75.05 | 1,173,482 | +0.03(+0.04%) |
Jan 18, 2018 | 75.02 | 75.04 | 75.00 | 75.02 | 1,216,556 | -0.02(-0.02%) |
Jan 17, 2018 | 75.06 | 75.06 | 75.02 | 75.04 | 3,291,324 | -0.03(-0.04%) |
Jan 16, 2018 | 75.00 | 75.08 | 75.00 | 75.07 | 3,020,240 | -0.01(-0.01%) |
Jan 12, 2018 | 75.08 | 75.08 | 75.08 | 0 | -0.01(-0.01%) | |
Jan 11, 2018 | 75.10 | 75.12 | 75.08 | 75.08 | 1,168,814 | -0.03(-0.04%) |
Jan 10, 2018 | 75.11 | 75.11 | 75.07 | 75.11 | 880,669 | +0.03(+0.04%) |
Jan 09, 2018 | 75.13 | 75.13 | 75.08 | 75.08 | 1,730,151 | -0.03(-0.04%) |
Jan 08, 2018 | 75.13 | 75.13 | 75.09 | 75.11 | 666,779 | +0.00(+0.00%) |
Jan 05, 2018 | 75.10 | 75.12 | 75.09 | 75.11 | 948,769 | +0.00(+0.00%) |
Jan 04, 2018 | 75.10 | 75.13 | 75.08 | 75.11 | 1,065,716 | -0.04(-0.05%) |
Jan 03, 2018 | 75.14 | 75.17 | 75.12 | 75.15 | 1,161,074 | +0.00(+0.00%) |
Jan 02, 2018 | 75.17 | 75.17 | 75.12 | 75.15 | 1,992,178 | -0.03(-0.04%) |
Dec 29, 2017 | 75.17 | 75.17 | 75.17 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 75.14 | 75.17 | 75.13 | 75.16 | 1,236,151 | +0.01(+0.01%) |
Dec 27, 2017 | 75.13 | 75.15 | 75.12 | 75.15 | 1,251,803 | +0.04(+0.05%) |
Dec 26, 2017 | 75.10 | 75.14 | 75.10 | 75.11 | 1,322,334 | -0.01(-0.01%) |
Dec 22, 2017 | 75.13 | 75.15 | 75.12 | 75.12 | 1,172,190 | -0.03(-0.04%) |
Dec 21, 2017 | 75.17 | 75.17 | 75.13 | 75.15 | 1,075,782 | +0.08(+0.11%) |
Dec 20, 2017 | 75.06 | 75.09 | 75.05 | 75.07 | 939,143 | +0.01(+0.01%) |
Dec 19, 2017 | 75.09 | 75.09 | 75.05 | 75.06 | 849,601 | -0.04(-0.05%) |
Dec 18, 2017 | 75.10 | 75.11 | 75.08 | 75.09 | 743,320 | +0.00(+0.00%) |
Dec 15, 2017 | 75.10 | 75.10 | 75.06 | 75.09 | 1,099,758 | -0.04(-0.05%) |
Dec 14, 2017 | 75.14 | 75.14 | 75.09 | 75.13 | 1,645,435 | -0.03(-0.04%) |
Dec 13, 2017 | 75.14 | 75.20 | 75.08 | 75.16 | 1,243,613 | +0.08(+0.11%) |
Dec 12, 2017 | 75.08 | 75.09 | 75.05 | 75.08 | 1,109,502 | +0.00(+0.00%) |
Dec 11, 2017 | 75.12 | 75.12 | 75.07 | 75.08 | 2,718,821 | -0.04(-0.05%) |
Dec 08, 2017 | 75.13 | 75.14 | 75.10 | 75.11 | 1,031,797 | +0.00(+0.00%) |
Dec 07, 2017 | 75.12 | 75.12 | 75.09 | 75.11 | 1,305,995 | +0.01(+0.01%) |
Dec 06, 2017 | 75.17 | 75.17 | 75.09 | 75.10 | 1,314,245 | +0.04(+0.05%) |
Dec 05, 2017 | 75.10 | 75.10 | 75.04 | 75.07 | 1,589,884 | -0.01(-0.01%) |
Dec 04, 2017 | 75.11 | 75.11 | 75.07 | 75.08 | 2,729,019 | -0.04(-0.06%) |