Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.14 | 75.16 | 75.13 | 75.13 | 2,155,267 | -0.03(-0.04%) |
Apr 27, 2018 | 75.13 | 75.16 | 75.13 | 75.16 | 1,600,022 | +0.02(+0.03%) |
Apr 26, 2018 | 75.15 | 75.15 | 75.12 | 75.14 | 2,813,521 | +0.01(+0.02%) |
Apr 25, 2018 | 75.10 | 75.13 | 75.10 | 75.13 | 2,412,072 | -0.01(-0.01%) |
Apr 24, 2018 | 75.09 | 75.13 | 75.08 | 75.13 | 2,215,850 | +0.02(+0.02%) |
Apr 23, 2018 | 75.13 | 75.13 | 75.09 | 75.12 | 2,062,572 | -0.01(-0.01%) |
Apr 20, 2018 | 75.13 | 75.15 | 75.12 | 75.13 | 1,002,763 | -0.03(-0.04%) |
Apr 19, 2018 | 75.16 | 75.17 | 75.13 | 75.15 | 1,563,551 | +0.00(+0.00%) |
Apr 18, 2018 | 75.16 | 75.17 | 75.14 | 75.15 | 1,076,960 | -0.06(-0.08%) |
Apr 17, 2018 | 75.21 | 75.22 | 75.19 | 75.22 | 988,926 | +0.00(+0.00%) |
Apr 16, 2018 | 75.21 | 75.22 | 75.19 | 75.22 | 1,281,062 | -0.01(-0.01%) |
Apr 13, 2018 | 75.22 | 75.24 | 75.22 | 75.22 | 1,153,633 | -0.02(-0.02%) |
Apr 12, 2018 | 75.26 | 75.26 | 75.23 | 75.24 | 876,731 | -0.05(-0.06%) |
Apr 11, 2018 | 75.29 | 75.31 | 75.27 | 75.29 | 1,092,367 | +0.00(+0.00%) |
Apr 10, 2018 | 75.28 | 75.31 | 75.26 | 75.29 | 1,350,439 | -0.04(-0.05%) |
Apr 09, 2018 | 75.29 | 75.32 | 75.28 | 75.32 | 1,926,170 | -0.01(-0.01%) |
Apr 06, 2018 | 75.32 | 75.33 | 75.29 | 75.33 | 1,216,259 | +0.06(+0.08%) |
Apr 05, 2018 | 75.25 | 75.28 | 75.25 | 75.27 | 1,229,741 | +0.02(+0.02%) |
Apr 04, 2018 | 75.32 | 75.32 | 75.25 | 75.25 | 1,903,559 | -0.05(-0.06%) |
Apr 03, 2018 | 75.32 | 75.32 | 75.27 | 75.30 | 3,788,711 | -0.04(-0.05%) |
Apr 02, 2018 | 75.30 | 75.37 | 75.27 | 75.33 | 3,377,681 | +0.02(+0.03%) |
Mar 29, 2018 | 75.31 | 75.31 | 75.31 | 0 | +0.03(+0.04%) | |
Mar 28, 2018 | 75.29 | 75.32 | 75.25 | 75.28 | 2,107,294 | +0.01(+0.01%) |
Mar 27, 2018 | 75.22 | 75.29 | 75.22 | 75.28 | 1,922,388 | +0.05(+0.07%) |
Mar 26, 2018 | 75.24 | 75.26 | 75.21 | 75.22 | 1,918,783 | -0.04(-0.05%) |
Mar 23, 2018 | 75.24 | 75.28 | 75.24 | 75.26 | 1,334,593 | +0.02(+0.02%) |
Mar 22, 2018 | 75.20 | 75.27 | 75.20 | 75.24 | 2,169,004 | +0.04(+0.05%) |
Mar 21, 2018 | 75.12 | 75.21 | 75.10 | 75.20 | 2,667,824 | +0.05(+0.07%) |
Mar 20, 2018 | 75.16 | 75.17 | 75.13 | 75.15 | 1,192,390 | -0.03(-0.04%) |
Mar 19, 2018 | 75.17 | 75.21 | 75.16 | 75.18 | 926,341 | +0.00(+0.00%) |
Mar 16, 2018 | 75.21 | 75.21 | 75.18 | 75.18 | 974,746 | -0.04(-0.05%) |
Mar 15, 2018 | 75.19 | 75.23 | 75.19 | 75.21 | 1,227,786 | +0.01(+0.01%) |
Mar 14, 2018 | 75.19 | 75.23 | 75.17 | 75.20 | 1,692,967 | -0.01(-0.01%) |
Mar 13, 2018 | 75.21 | 75.23 | 75.19 | 75.21 | 676,691 | +0.02(+0.02%) |
Mar 12, 2018 | 75.19 | 75.20 | 75.16 | 75.19 | 1,421,505 | +0.04(+0.05%) |
Mar 09, 2018 | 75.16 | 75.19 | 75.15 | 75.16 | 742,241 | -0.04(-0.05%) |
Mar 08, 2018 | 75.19 | 75.20 | 75.18 | 75.19 | 675,579 | +0.02(+0.02%) |
Mar 07, 2018 | 75.19 | 75.21 | 75.17 | 75.18 | 1,365,785 | +0.00(+0.00%) |
Mar 06, 2018 | 75.19 | 75.21 | 75.17 | 75.18 | 818,070 | -0.01(-0.02%) |
Mar 05, 2018 | 75.21 | 75.23 | 75.17 | 75.19 | 1,234,061 | -0.00(-0.01%) |
Mar 02, 2018 | 75.21 | 75.22 | 75.17 | 75.19 | 1,904,656 | -0.04(-0.05%) |
Mar 01, 2018 | 75.16 | 75.25 | 75.13 | 75.23 | 2,274,441 | +0.10(+0.14%) |
Feb 28, 2018 | 75.13 | 75.15 | 75.12 | 75.13 | 4,133,168 | +0.02(+0.02%) |
Feb 27, 2018 | 75.21 | 75.21 | 75.10 | 75.11 | 946,680 | -0.05(-0.07%) |
Feb 26, 2018 | 75.19 | 75.22 | 75.16 | 75.16 | 1,605,793 | +0.01(+0.01%) |
Feb 23, 2018 | 75.15 | 75.18 | 75.13 | 75.15 | 837,243 | +0.02(+0.02%) |
Feb 22, 2018 | 75.13 | 75.14 | 75.10 | 75.13 | 932,199 | +0.01(+0.01%) |
Feb 21, 2018 | 75.12 | 75.13 | 75.07 | 75.13 | 1,711,267 | +0.01(+0.01%) |
Feb 20, 2018 | 75.10 | 75.13 | 75.10 | 75.12 | 1,608,789 | -0.01(-0.01%) |
Feb 16, 2018 | 75.13 | 75.13 | 75.13 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 75.13 | 75.14 | 75.10 | 75.11 | 1,613,615 | -0.03(-0.04%) |
Feb 14, 2018 | 75.18 | 75.18 | 75.12 | 75.13 | 1,058,916 | -0.11(-0.14%) |
Feb 13, 2018 | 75.22 | 75.24 | 75.21 | 75.24 | 1,435,970 | +0.00(+0.00%) |
Feb 12, 2018 | 75.26 | 75.26 | 75.22 | 75.24 | 1,769,104 | -0.04(-0.05%) |
Feb 09, 2018 | 75.22 | 75.36 | 75.20 | 75.28 | 3,509,653 | +0.06(+0.08%) |
Feb 08, 2018 | 75.24 | 75.16 | 75.22 | 1,309,054 | +0.01(+0.01%) | |
Feb 07, 2018 | 75.20 | 75.20 | 75.17 | 75.21 | 2,281,314 | -0.05(-0.07%) |
Feb 06, 2018 | 75.19 | 75.31 | 75.19 | 75.26 | 2,650,835 | -0.02(-0.03%) |
Feb 05, 2018 | 75.13 | 75.34 | 75.13 | 75.28 | 1,679,907 | +0.10(+0.14%) |
Feb 02, 2018 | 75.16 | 75.20 | 75.13 | 75.18 | 2,027,587 | +0.01(+0.01%) |