Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 73.26 | 73.42 | 73.24 | 73.30 | 6,056,528 | +0.00(+0.00%) |
Apr 27, 2018 | 73.44 | 73.48 | 73.22 | 73.30 | 4,146,643 | -0.04(-0.06%) |
Apr 26, 2018 | 73.15 | 73.40 | 73.14 | 73.34 | 8,946,100 | +0.25(+0.34%) |
Apr 25, 2018 | 73.05 | 73.19 | 72.91 | 73.09 | 6,034,421 | -0.10(-0.14%) |
Apr 24, 2018 | 73.36 | 73.38 | 73.03 | 73.19 | 9,016,653 | -0.12(-0.17%) |
Apr 23, 2018 | 73.50 | 73.56 | 73.26 | 73.32 | 3,952,647 | -0.22(-0.31%) |
Apr 20, 2018 | 73.73 | 73.79 | 73.50 | 73.54 | 4,873,737 | -0.20(-0.28%) |
Apr 19, 2018 | 73.85 | 73.88 | 73.64 | 73.75 | 5,675,016 | -0.20(-0.28%) |
Apr 18, 2018 | 74.09 | 74.09 | 73.91 | 73.95 | 6,474,579 | -0.08(-0.11%) |
Apr 17, 2018 | 74.09 | 74.22 | 73.99 | 74.03 | 5,852,875 | +0.04(+0.06%) |
Apr 16, 2018 | 73.95 | 74.07 | 73.89 | 73.99 | 3,910,750 | +0.10(+0.14%) |
Apr 13, 2018 | 73.89 | 73.97 | 73.83 | 73.89 | 7,189,430 | +0.04(+0.06%) |
Apr 12, 2018 | 73.60 | 73.89 | 73.60 | 73.85 | 13,024,240 | +0.29(+0.39%) |
Apr 11, 2018 | 73.56 | 73.64 | 73.49 | 73.56 | 3,498,382 | +0.00(+0.00%) |
Apr 10, 2018 | 73.40 | 73.58 | 73.38 | 73.56 | 6,563,033 | +0.27(+0.36%) |
Apr 09, 2018 | 73.15 | 73.32 | 73.11 | 73.30 | 6,905,116 | +0.27(+0.36%) |
Apr 06, 2018 | 73.09 | 73.24 | 72.91 | 73.03 | 6,613,014 | -0.12(-0.17%) |
Apr 05, 2018 | 73.13 | 73.26 | 73.07 | 73.15 | 4,249,243 | +0.06(+0.08%) |
Apr 04, 2018 | 72.68 | 73.11 | 72.66 | 73.09 | 4,596,581 | +0.18(+0.25%) |
Apr 03, 2018 | 72.77 | 72.91 | 72.64 | 72.91 | 8,971,779 | +0.14(+0.20%) |
Apr 02, 2018 | 73.01 | 73.01 | 72.66 | 72.77 | 9,448,413 | -0.18(-0.25%) |
Mar 29, 2018 | 72.95 | 72.95 | 72.95 | 0 | +0.16(+0.22%) | |
Mar 28, 2018 | 72.81 | 72.88 | 72.68 | 72.79 | 6,630,882 | -0.04(-0.06%) |
Mar 27, 2018 | 72.93 | 73.05 | 72.69 | 72.83 | 5,704,370 | -0.10(-0.14%) |
Mar 26, 2018 | 72.83 | 72.93 | 72.62 | 72.93 | 6,270,938 | +0.45(+0.62%) |
Mar 23, 2018 | 72.73 | 72.84 | 72.38 | 72.48 | 7,395,779 | -0.18(-0.25%) |
Mar 22, 2018 | 72.95 | 73.00 | 72.63 | 72.66 | 5,110,314 | -0.45(-0.61%) |
Mar 21, 2018 | 73.05 | 73.21 | 72.97 | 73.11 | 4,767,621 | +0.06(+0.08%) |
Mar 20, 2018 | 72.99 | 73.09 | 72.89 | 73.05 | 4,762,507 | +0.10(+0.14%) |
Mar 19, 2018 | 73.15 | 73.15 | 72.85 | 72.95 | 6,376,174 | -0.24(-0.33%) |
Mar 16, 2018 | 73.07 | 73.23 | 73.05 | 73.19 | 3,215,667 | +0.10(+0.14%) |
Mar 15, 2018 | 73.03 | 73.19 | 72.97 | 73.09 | 2,984,581 | +0.04(+0.06%) |
Mar 14, 2018 | 73.15 | 73.23 | 73.01 | 73.05 | 5,319,263 | -0.08(-0.11%) |
Mar 13, 2018 | 73.32 | 73.44 | 73.07 | 73.13 | 5,936,133 | -0.22(-0.31%) |
Mar 12, 2018 | 73.46 | 73.50 | 73.23 | 73.36 | 4,473,090 | -0.08(-0.11%) |
Mar 09, 2018 | 73.28 | 73.50 | 73.24 | 73.44 | 5,882,226 | +0.24(+0.33%) |
Mar 08, 2018 | 73.25 | 73.25 | 73.05 | 73.19 | 5,617,172 | +0.06(+0.08%) |
Mar 07, 2018 | 73.09 | 73.13 | 5,998,703 | -0.18(-0.25%) | ||
Mar 06, 2018 | 73.36 | 73.40 | 73.17 | 73.32 | 4,540,210 | +0.10(+0.14%) |
Mar 05, 2018 | 73.15 | 73.28 | 73.10 | 73.21 | 5,331,359 | -0.04(-0.06%) |
Mar 02, 2018 | 72.93 | 73.28 | 72.87 | 73.25 | 8,047,378 | +0.22(+0.31%) |
Mar 01, 2018 | 73.40 | 73.40 | 73.03 | 73.03 | 7,868,446 | -0.32(-0.43%) |
Feb 28, 2018 | 73.49 | 73.57 | 73.27 | 73.35 | 8,329,088 | -0.06(-0.08%) |
Feb 27, 2018 | 73.65 | 73.65 | 73.33 | 73.41 | 6,980,862 | -0.20(-0.28%) |
Feb 26, 2018 | 73.49 | 73.69 | 73.43 | 73.61 | 9,590,786 | +0.16(+0.22%) |
Feb 23, 2018 | 73.07 | 73.49 | 73.02 | 73.45 | 5,768,391 | +0.43(+0.58%) |
Feb 22, 2018 | 72.99 | 73.03 | 7,392,165 | +0.00(+0.00%) | ||
Feb 21, 2018 | 73.35 | 73.51 | 72.97 | 73.03 | 8,884,540 | -0.28(-0.39%) |
Feb 20, 2018 | 73.37 | 73.51 | 73.29 | 73.31 | 8,193,994 | -0.26(-0.36%) |
Feb 16, 2018 | 73.57 | 73.57 | 73.57 | 0 | +0.36(+0.50%) | |
Feb 15, 2018 | 72.88 | 73.25 | 72.84 | 73.21 | 9,005,249 | +0.53(+0.72%) |
Feb 14, 2018 | 72.32 | 72.70 | 72.29 | 72.68 | 8,522,463 | +0.12(+0.17%) |
Feb 13, 2018 | 72.62 | 72.68 | 72.44 | 72.56 | 7,727,172 | -0.20(-0.28%) |
Feb 12, 2018 | 72.50 | 72.86 | 72.44 | 72.76 | 13,303,217 | +0.49(+0.67%) |
Feb 09, 2018 | 72.60 | 72.68 | 71.61 | 72.28 | 31,383,412 | -0.30(-0.42%) |
Feb 08, 2018 | 73.13 | 73.17 | 72.48 | 72.58 | 18,017,436 | -0.53(-0.72%) |
Feb 07, 2018 | 73.55 | 73.65 | 73.09 | 73.11 | 12,592,353 | -0.28(-0.39%) |
Feb 06, 2018 | 72.76 | 73.47 | 72.76 | 73.39 | 21,228,212 | +0.26(+0.36%) |
Feb 05, 2018 | 73.39 | 73.63 | 72.92 | 73.13 | 16,972,608 | -0.34(-0.47%) |
Feb 02, 2018 | 73.65 | 73.71 | 73.33 | 73.47 | 13,739,535 | -0.36(-0.49%) |