Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2018 | 74.36 | 74.48 | 74.24 | 74.25 | 12,082,017 | -0.18(-0.25%) |
Jan 31, 2018 | 74.48 | 74.53 | 74.35 | 74.44 | 9,921,762 | +0.12(+0.16%) |
Jan 30, 2018 | 74.50 | 74.62 | 74.29 | 74.31 | 11,092,929 | -0.32(-0.43%) |
Jan 29, 2018 | 74.72 | 74.78 | 74.62 | 74.64 | 7,426,904 | -0.24(-0.33%) |
Jan 26, 2018 | 74.86 | 74.94 | 74.82 | 74.88 | 3,905,182 | +0.06(+0.08%) |
Jan 25, 2018 | 74.90 | 74.92 | 74.76 | 74.82 | 5,990,414 | -0.08(-0.11%) |
Jan 24, 2018 | 74.90 | 75.00 | 74.80 | 74.90 | 5,662,020 | -0.06(-0.08%) |
Jan 23, 2018 | 74.76 | 74.98 | 74.74 | 74.96 | 4,530,570 | +0.22(+0.30%) |
Jan 22, 2018 | 74.68 | 74.78 | 74.64 | 74.74 | 6,894,065 | +0.06(+0.08%) |
Jan 19, 2018 | 74.62 | 74.70 | 74.60 | 74.68 | 5,027,272 | +0.02(+0.03%) |
Jan 18, 2018 | 74.70 | 74.72 | 74.57 | 74.66 | 8,545,026 | -0.06(-0.08%) |
Jan 17, 2018 | 74.74 | 74.84 | 74.70 | 74.72 | 6,203,865 | -0.06(-0.08%) |
Jan 16, 2018 | 74.82 | 74.90 | 74.68 | 74.78 | 8,612,178 | +0.02(+0.03%) |
Jan 12, 2018 | 74.76 | 74.76 | 74.76 | 0 | -0.12(-0.16%) | |
Jan 11, 2018 | 74.70 | 74.92 | 74.66 | 74.88 | 4,952,068 | +0.18(+0.24%) |
Jan 10, 2018 | 74.66 | 74.76 | 74.50 | 74.70 | 24,377,960 | -0.14(-0.19%) |
Jan 09, 2018 | 75.09 | 75.11 | 74.80 | 74.84 | 4,330,623 | -0.18(-0.24%) |
Jan 08, 2018 | 75.06 | 75.15 | 75.01 | 75.02 | 5,156,396 | -0.08(-0.11%) |
Jan 05, 2018 | 75.06 | 75.14 | 75.04 | 75.11 | 4,030,485 | +0.08(+0.11%) |
Jan 04, 2018 | 74.94 | 75.11 | 74.92 | 75.02 | 4,270,746 | +0.10(+0.14%) |
Jan 03, 2018 | 74.58 | 74.94 | 74.56 | 74.92 | 12,580,057 | +0.37(+0.49%) |
Jan 02, 2018 | 74.54 | 74.58 | 74.48 | 74.56 | 5,657,776 | +0.08(+0.11%) |
Dec 29, 2017 | 74.48 | 74.48 | 74.48 | 0 | +0.12(+0.16%) | |
Dec 28, 2017 | 74.40 | 74.44 | 74.33 | 74.35 | 2,592,529 | -0.06(-0.08%) |
Dec 27, 2017 | 74.40 | 74.46 | 74.38 | 74.42 | 3,052,912 | +0.02(+0.03%) |
Dec 26, 2017 | 74.35 | 74.40 | 74.25 | 74.40 | 2,186,589 | +0.10(+0.14%) |
Dec 22, 2017 | 74.19 | 74.31 | 74.15 | 74.29 | 6,922,302 | +0.14(+0.19%) |
Dec 21, 2017 | 74.17 | 74.23 | 74.11 | 74.15 | 3,034,705 | +0.02(+0.03%) |
Dec 20, 2017 | 74.13 | 74.15 | 74.03 | 74.13 | 5,144,481 | +0.08(+0.11%) |
Dec 19, 2017 | 74.17 | 74.21 | 74.03 | 74.05 | 3,067,373 | -0.14(-0.18%) |
Dec 18, 2017 | 74.19 | 74.29 | 74.15 | 74.19 | 5,925,347 | +0.08(+0.11%) |
Dec 15, 2017 | 74.15 | 74.21 | 74.07 | 74.11 | 3,141,113 | +0.02(+0.03%) |
Dec 14, 2017 | 74.27 | 74.31 | 73.99 | 74.09 | 6,764,793 | -0.18(-0.24%) |
Dec 13, 2017 | 74.29 | 74.35 | 74.21 | 74.27 | 4,147,457 | +0.00(+0.00%) |
Dec 12, 2017 | 74.25 | 74.33 | 74.25 | 74.27 | 2,236,287 | +0.00(+0.00%) |
Dec 11, 2017 | 74.26 | 74.31 | 74.23 | 74.27 | 2,779,782 | +0.04(+0.05%) |
Dec 08, 2017 | 74.27 | 74.27 | 74.17 | 74.23 | 2,981,179 | +0.04(+0.05%) |
Dec 07, 2017 | 74.15 | 74.19 | 74.07 | 74.19 | 4,914,519 | +0.06(+0.08%) |
Dec 06, 2017 | 74.19 | 74.29 | 74.09 | 74.13 | 3,848,861 | -0.08(-0.11%) |
Dec 05, 2017 | 74.25 | 74.29 | 74.15 | 74.21 | 3,762,529 | +0.04(+0.05%) |
Dec 04, 2017 | 74.37 | 74.41 | 74.15 | 74.17 | 4,143,929 | -0.04(-0.05%) |