Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 74.90 | 74.92 | 74.89 | 74.89 | 2,162,224 | -0.03(-0.04%) |
Apr 27, 2018 | 74.89 | 74.92 | 74.89 | 74.92 | 1,605,187 | +0.02(+0.03%) |
Apr 26, 2018 | 74.91 | 74.91 | 74.88 | 74.90 | 2,822,603 | +0.01(+0.02%) |
Apr 25, 2018 | 74.86 | 74.89 | 74.86 | 74.88 | 2,419,858 | -0.01(-0.01%) |
Apr 24, 2018 | 74.85 | 74.89 | 74.84 | 74.89 | 2,223,002 | +0.02(+0.02%) |
Apr 23, 2018 | 74.88 | 74.88 | 74.85 | 74.88 | 2,069,230 | -0.01(-0.01%) |
Apr 20, 2018 | 74.89 | 74.91 | 74.88 | 74.88 | 1,006,000 | -0.03(-0.04%) |
Apr 19, 2018 | 74.92 | 74.93 | 74.89 | 74.91 | 1,568,598 | +0.00(+0.00%) |
Apr 18, 2018 | 74.92 | 74.93 | 74.90 | 74.91 | 1,080,436 | -0.06(-0.08%) |
Apr 17, 2018 | 74.97 | 74.97 | 74.95 | 74.97 | 992,119 | +0.00(+0.00%) |
Apr 16, 2018 | 74.97 | 74.98 | 74.95 | 74.97 | 1,285,197 | -0.01(-0.01%) |
Apr 13, 2018 | 74.98 | 75.00 | 74.97 | 74.98 | 1,157,356 | -0.02(-0.02%) |
Apr 12, 2018 | 75.02 | 75.02 | 74.99 | 75.00 | 879,561 | -0.05(-0.06%) |
Apr 11, 2018 | 75.05 | 75.06 | 75.03 | 75.05 | 1,095,893 | +0.00(+0.00%) |
Apr 10, 2018 | 75.04 | 75.06 | 75.02 | 75.05 | 1,354,798 | -0.04(-0.05%) |
Apr 09, 2018 | 75.05 | 75.08 | 75.04 | 75.08 | 1,932,387 | -0.01(-0.01%) |
Apr 06, 2018 | 75.07 | 75.09 | 75.05 | 75.09 | 1,220,185 | +0.06(+0.08%) |
Apr 05, 2018 | 75.01 | 75.04 | 75.01 | 75.03 | 1,233,711 | +0.02(+0.02%) |
Apr 04, 2018 | 75.07 | 75.07 | 75.01 | 75.01 | 1,909,703 | -0.04(-0.06%) |
Apr 03, 2018 | 75.07 | 75.08 | 75.03 | 75.05 | 3,800,941 | -0.04(-0.05%) |
Apr 02, 2018 | 75.05 | 75.13 | 75.03 | 75.09 | 3,388,584 | +0.02(+0.03%) |
Mar 29, 2018 | 75.07 | 75.07 | 75.07 | 0 | +0.03(+0.04%) | |
Mar 28, 2018 | 75.05 | 75.08 | 75.01 | 75.04 | 2,114,096 | +0.01(+0.01%) |
Mar 27, 2018 | 74.98 | 75.05 | 74.98 | 75.03 | 1,928,593 | +0.05(+0.07%) |
Mar 26, 2018 | 75.00 | 75.02 | 74.97 | 74.98 | 1,924,976 | -0.04(-0.05%) |
Mar 23, 2018 | 75.00 | 75.03 | 75.00 | 75.02 | 1,338,901 | +0.02(+0.02%) |
Mar 22, 2018 | 74.96 | 75.02 | 74.96 | 75.00 | 2,176,005 | +0.04(+0.05%) |
Mar 21, 2018 | 74.88 | 74.97 | 74.86 | 74.96 | 2,676,436 | +0.05(+0.07%) |
Mar 20, 2018 | 74.92 | 74.93 | 74.89 | 74.91 | 1,196,239 | -0.03(-0.04%) |
Mar 19, 2018 | 74.93 | 74.97 | 74.92 | 74.93 | 929,331 | +0.00(+0.00%) |
Mar 16, 2018 | 74.97 | 74.97 | 74.93 | 74.93 | 977,892 | -0.04(-0.05%) |
Mar 15, 2018 | 74.95 | 74.99 | 74.94 | 74.97 | 1,231,749 | +0.01(+0.01%) |
Mar 14, 2018 | 74.94 | 74.99 | 74.93 | 74.96 | 1,698,432 | -0.01(-0.01%) |
Mar 13, 2018 | 74.97 | 74.99 | 74.95 | 74.97 | 678,875 | +0.02(+0.02%) |
Mar 12, 2018 | 74.95 | 74.96 | 74.92 | 74.95 | 1,426,094 | +0.04(+0.05%) |
Mar 09, 2018 | 74.92 | 74.95 | 74.91 | 74.92 | 744,637 | -0.04(-0.05%) |
Mar 08, 2018 | 74.94 | 74.96 | 74.93 | 74.95 | 677,760 | +0.02(+0.02%) |
Mar 07, 2018 | 74.94 | 74.97 | 74.93 | 74.93 | 1,370,193 | +0.00(+0.00%) |
Mar 06, 2018 | 74.95 | 74.97 | 74.93 | 74.93 | 820,711 | -0.01(-0.02%) |
Mar 05, 2018 | 74.97 | 74.99 | 74.93 | 74.95 | 1,238,044 | -0.00(-0.01%) |
Mar 02, 2018 | 74.97 | 74.97 | 74.93 | 74.95 | 1,910,804 | -0.04(-0.05%) |
Mar 01, 2018 | 74.92 | 75.01 | 74.89 | 74.99 | 2,281,783 | +0.10(+0.14%) |
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%) |