Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 73.67 | 73.83 | 73.65 | 73.71 | 6,022,458 | +0.00(+0.00%) |
Apr 27, 2018 | 73.86 | 73.90 | 73.63 | 73.71 | 4,123,317 | -0.04(-0.06%) |
Apr 26, 2018 | 73.57 | 73.81 | 73.56 | 73.75 | 8,895,775 | +0.25(+0.34%) |
Apr 25, 2018 | 73.47 | 73.61 | 73.32 | 73.51 | 6,000,476 | -0.10(-0.14%) |
Apr 24, 2018 | 73.77 | 73.79 | 73.44 | 73.61 | 8,965,931 | -0.12(-0.17%) |
Apr 23, 2018 | 73.92 | 73.98 | 73.67 | 73.73 | 3,930,412 | -0.23(-0.31%) |
Apr 20, 2018 | 74.14 | 74.20 | 73.92 | 73.96 | 4,846,320 | -0.21(-0.28%) |
Apr 19, 2018 | 74.27 | 74.30 | 74.06 | 74.16 | 5,643,092 | -0.21(-0.28%) |
Apr 18, 2018 | 74.51 | 74.51 | 74.33 | 74.37 | 6,438,157 | -0.08(-0.11%) |
Apr 17, 2018 | 74.51 | 74.64 | 74.41 | 74.45 | 5,819,950 | +0.04(+0.06%) |
Apr 16, 2018 | 74.37 | 74.49 | 74.31 | 74.41 | 3,888,751 | +0.10(+0.14%) |
Apr 13, 2018 | 74.31 | 74.39 | 74.25 | 74.31 | 7,148,987 | +0.04(+0.06%) |
Apr 12, 2018 | 74.02 | 74.31 | 74.02 | 74.27 | 12,950,974 | +0.29(+0.39%) |
Apr 11, 2018 | 73.98 | 74.06 | 73.91 | 73.98 | 3,478,702 | +0.00(+0.00%) |
Apr 10, 2018 | 73.81 | 74.00 | 73.79 | 73.98 | 6,526,113 | +0.27(+0.36%) |
Apr 09, 2018 | 73.57 | 73.73 | 73.53 | 73.71 | 6,866,273 | +0.27(+0.36%) |
Apr 06, 2018 | 73.51 | 73.65 | 73.32 | 73.44 | 6,575,813 | -0.12(-0.17%) |
Apr 05, 2018 | 73.55 | 73.67 | 73.49 | 73.57 | 4,225,339 | +0.06(+0.08%) |
Apr 04, 2018 | 73.10 | 73.53 | 73.07 | 73.51 | 4,570,724 | +0.18(+0.25%) |
Apr 03, 2018 | 73.18 | 73.32 | 73.05 | 73.32 | 8,921,309 | +0.14(+0.20%) |
Apr 02, 2018 | 73.42 | 73.42 | 73.07 | 73.18 | 9,395,262 | -0.19(-0.25%) |
Mar 29, 2018 | 73.36 | 73.36 | 73.36 | 0 | +0.16(+0.22%) | |
Mar 28, 2018 | 73.22 | 73.29 | 73.09 | 73.20 | 6,593,581 | -0.04(-0.06%) |
Mar 27, 2018 | 73.34 | 73.46 | 73.10 | 73.24 | 5,672,281 | -0.10(-0.14%) |
Mar 26, 2018 | 73.24 | 73.34 | 73.04 | 73.34 | 6,235,662 | +0.45(+0.62%) |
Mar 23, 2018 | 73.14 | 73.25 | 72.79 | 72.89 | 7,354,175 | -0.18(-0.25%) |
Mar 22, 2018 | 73.36 | 73.41 | 73.05 | 73.08 | 5,081,567 | -0.45(-0.61%) |
Mar 21, 2018 | 73.46 | 73.63 | 73.38 | 73.53 | 4,740,801 | +0.06(+0.08%) |
Mar 20, 2018 | 73.40 | 73.51 | 73.30 | 73.46 | 4,735,716 | +0.10(+0.14%) |
Mar 19, 2018 | 73.57 | 73.57 | 73.26 | 73.36 | 6,340,306 | -0.25(-0.33%) |
Mar 16, 2018 | 73.49 | 73.65 | 73.46 | 73.61 | 3,197,578 | +0.10(+0.14%) |
Mar 15, 2018 | 73.44 | 73.61 | 73.38 | 73.51 | 2,967,792 | +0.04(+0.06%) |
Mar 14, 2018 | 73.57 | 73.65 | 73.42 | 73.46 | 5,289,341 | -0.08(-0.11%) |
Mar 13, 2018 | 73.73 | 73.85 | 73.49 | 73.55 | 5,902,740 | -0.23(-0.31%) |
Mar 12, 2018 | 73.87 | 73.92 | 73.65 | 73.77 | 4,447,927 | -0.08(-0.11%) |
Mar 09, 2018 | 73.69 | 73.92 | 73.66 | 73.85 | 5,849,137 | +0.25(+0.33%) |
Mar 08, 2018 | 73.67 | 73.67 | 73.46 | 73.61 | 5,585,573 | +0.06(+0.08%) |
Mar 07, 2018 | 73.51 | 73.55 | 5,964,958 | -0.18(-0.25%) | ||
Mar 06, 2018 | 73.77 | 73.81 | 73.59 | 73.73 | 4,514,670 | +0.10(+0.14%) |
Mar 05, 2018 | 73.57 | 73.69 | 73.51 | 73.63 | 5,301,369 | -0.04(-0.06%) |
Mar 02, 2018 | 73.34 | 73.69 | 73.28 | 73.67 | 8,002,109 | +0.23(+0.31%) |
Mar 01, 2018 | 73.81 | 73.81 | 73.44 | 73.44 | 7,824,183 | -0.32(-0.43%) |
Feb 28, 2018 | 73.91 | 73.99 | 73.68 | 73.76 | 8,282,234 | -0.06(-0.08%) |
Feb 27, 2018 | 74.07 | 74.07 | 73.74 | 73.83 | 6,941,592 | -0.20(-0.28%) |
Feb 26, 2018 | 73.91 | 74.11 | 73.85 | 74.03 | 9,536,834 | +0.16(+0.22%) |
Feb 23, 2018 | 73.48 | 73.91 | 73.43 | 73.87 | 5,735,942 | +0.43(+0.58%) |
Feb 22, 2018 | 73.40 | 73.44 | 7,350,582 | +0.00(+0.00%) | ||
Feb 21, 2018 | 73.76 | 73.93 | 73.38 | 73.44 | 8,834,562 | -0.29(-0.39%) |
Feb 20, 2018 | 73.79 | 73.93 | 73.70 | 73.72 | 8,147,900 | -0.26(-0.36%) |
Feb 16, 2018 | 73.99 | 73.99 | 73.99 | 0 | +0.37(+0.50%) | |
Feb 15, 2018 | 73.30 | 73.66 | 73.26 | 73.62 | 8,954,591 | +0.53(+0.72%) |
Feb 14, 2018 | 72.73 | 73.11 | 72.70 | 73.09 | 8,474,522 | +0.12(+0.17%) |
Feb 13, 2018 | 73.03 | 73.09 | 72.85 | 72.97 | 7,683,704 | -0.20(-0.28%) |
Feb 12, 2018 | 72.91 | 73.28 | 72.85 | 73.17 | 13,228,382 | +0.49(+0.67%) |
Feb 09, 2018 | 73.01 | 73.09 | 72.01 | 72.69 | 31,206,870 | -0.31(-0.42%) |
Feb 08, 2018 | 73.54 | 73.58 | 72.89 | 72.99 | 17,916,082 | -0.53(-0.72%) |
Feb 07, 2018 | 73.97 | 74.07 | 73.50 | 73.52 | 12,521,517 | -0.29(-0.39%) |
Feb 06, 2018 | 73.17 | 73.89 | 73.17 | 73.81 | 21,108,796 | +0.26(+0.36%) |
Feb 05, 2018 | 73.81 | 74.05 | 73.34 | 73.54 | 16,877,130 | -0.35(-0.47%) |
Feb 02, 2018 | 74.07 | 74.13 | 73.74 | 73.89 | 13,662,246 | -0.37(-0.49%) |