Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 75.17 | 75.17 | 75.17 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 75.14 | 75.17 | 75.13 | 75.16 | 1,236,137 | +0.01(+0.01%) |
Dec 27, 2017 | 75.13 | 75.15 | 75.12 | 75.15 | 1,251,788 | +0.04(+0.05%) |
Dec 26, 2017 | 75.10 | 75.14 | 75.10 | 75.11 | 1,322,318 | -0.01(-0.01%) |
Dec 22, 2017 | 75.13 | 75.15 | 75.12 | 75.12 | 1,172,176 | -0.03(-0.04%) |
Dec 21, 2017 | 75.17 | 75.17 | 75.13 | 75.15 | 1,075,769 | +0.08(+0.11%) |
Dec 20, 2017 | 75.06 | 75.09 | 75.05 | 75.07 | 939,132 | +0.01(+0.01%) |
Dec 19, 2017 | 75.09 | 75.09 | 75.05 | 75.06 | 849,591 | -0.04(-0.05%) |
Dec 18, 2017 | 75.10 | 75.11 | 75.08 | 75.10 | 743,311 | +0.00(+0.00%) |
Dec 15, 2017 | 75.10 | 75.10 | 75.06 | 75.10 | 1,099,745 | -0.04(-0.05%) |
Dec 14, 2017 | 75.14 | 75.14 | 75.10 | 75.13 | 1,645,415 | -0.03(-0.04%) |
Dec 13, 2017 | 75.14 | 75.20 | 75.08 | 75.16 | 1,243,598 | +0.08(+0.11%) |
Dec 12, 2017 | 75.08 | 75.09 | 75.05 | 75.08 | 1,109,489 | +0.00(+0.00%) |
Dec 11, 2017 | 75.12 | 75.12 | 75.07 | 75.08 | 2,718,789 | -0.04(-0.05%) |
Dec 08, 2017 | 75.13 | 75.14 | 75.10 | 75.11 | 1,031,785 | +0.00(+0.00%) |
Dec 07, 2017 | 75.12 | 75.12 | 75.09 | 75.11 | 1,305,980 | +0.01(+0.01%) |
Dec 06, 2017 | 75.17 | 75.17 | 75.09 | 75.10 | 1,314,230 | +0.04(+0.05%) |
Dec 05, 2017 | 75.10 | 75.10 | 75.04 | 75.07 | 1,589,866 | -0.01(-0.01%) |
Dec 04, 2017 | 75.11 | 75.11 | 75.07 | 75.08 | 2,728,987 | -0.04(-0.06%) |
Dec 01, 2017 | 75.12 | 75.18 | 75.07 | 75.12 | 1,266,593 | +0.09(+0.12%) |
Nov 30, 2017 | 75.10 | 75.10 | 75.02 | 75.04 | 1,132,026 | -0.04(-0.05%) |
Nov 29, 2017 | 75.07 | 75.08 | 75.04 | 75.08 | 751,040 | -0.02(-0.03%) |
Nov 28, 2017 | 75.12 | 75.12 | 75.07 | 75.10 | 631,972 | +0.01(+0.01%) |
Nov 27, 2017 | 75.08 | 75.11 | 75.06 | 75.09 | 1,208,476 | +0.00(+0.00%) |
Nov 24, 2017 | 75.14 | 75.14 | 75.07 | 75.09 | 701,146 | +0.00(+0.00%) |
Nov 22, 2017 | 75.07 | 75.11 | 75.05 | 75.09 | 1,009,057 | +0.06(+0.08%) |
Nov 21, 2017 | 75.06 | 75.06 | 75.02 | 75.03 | 654,710 | -0.02(-0.02%) |
Nov 20, 2017 | 75.10 | 75.10 | 75.04 | 75.04 | 624,464 | -0.03(-0.04%) |
Nov 17, 2017 | 75.12 | 75.12 | 75.07 | 75.07 | 1,500,558 | -0.04(-0.06%) |
Nov 16, 2017 | 75.09 | 75.12 | 75.07 | 75.12 | 3,412,355 | +0.01(+0.01%) |
Nov 15, 2017 | 75.16 | 75.16 | 75.10 | 75.11 | 4,458,694 | -0.03(-0.04%) |
Nov 14, 2017 | 75.12 | 75.13 | 75.11 | 75.13 | 2,999,387 | +0.02(+0.02%) |
Nov 13, 2017 | 75.14 | 75.15 | 75.12 | 75.12 | 708,712 | -0.01(-0.01%) |
Nov 10, 2017 | 75.19 | 75.19 | 75.12 | 75.12 | 693,569 | -0.03(-0.04%) |
Nov 09, 2017 | 75.16 | 75.20 | 75.14 | 75.15 | 861,474 | -0.01(-0.01%) |
Nov 08, 2017 | 75.16 | 75.20 | 75.15 | 75.16 | 813,696 | -0.01(-0.01%) |
Nov 07, 2017 | 75.21 | 75.21 | 75.17 | 75.17 | 836,921 | -0.04(-0.05%) |
Nov 06, 2017 | 75.17 | 75.21 | 75.17 | 75.21 | 1,061,094 | +0.04(+0.06%) |
Nov 03, 2017 | 75.23 | 75.23 | 75.16 | 75.16 | 1,456,421 | -0.04(-0.06%) |
Nov 02, 2017 | 75.21 | 75.21 | 75.16 | 75.21 | 2,039,566 | +0.02(+0.02%) |
Nov 01, 2017 | 75.15 | 75.19 | 75.15 | 75.19 | 941,159 | +0.06(+0.08%) |
Oct 31, 2017 | 75.17 | 75.17 | 75.11 | 75.13 | 702,513 | -0.04(-0.06%) |
Oct 30, 2017 | 75.16 | 75.17 | 75.13 | 75.17 | 485,223 | +0.04(+0.05%) |
Oct 27, 2017 | 75.08 | 75.15 | 75.07 | 75.14 | 783,392 | +0.05(+0.07%) |
Oct 26, 2017 | 75.10 | 75.12 | 75.07 | 75.08 | 621,721 | +0.00(+0.00%) |
Oct 25, 2017 | 75.08 | 75.13 | 75.08 | 75.08 | 1,937,709 | -0.02(-0.02%) |
Oct 24, 2017 | 75.13 | 75.13 | 75.10 | 75.10 | 2,866,484 | -0.02(-0.02%) |
Oct 23, 2017 | 75.12 | 75.15 | 75.12 | 75.12 | 653,262 | +0.00(+0.00%) |
Oct 20, 2017 | 75.13 | 75.15 | 75.10 | 75.12 | 490,427 | -0.04(-0.06%) |
Oct 19, 2017 | 75.14 | 75.17 | 75.13 | 75.16 | 588,299 | +0.04(+0.06%) |
Oct 18, 2017 | 75.09 | 75.13 | 75.08 | 75.12 | 561,149 | -0.03(-0.04%) |
Oct 17, 2017 | 75.12 | 75.15 | 75.12 | 75.15 | 918,818 | +0.01(+0.01%) |
Oct 16, 2017 | 75.16 | 75.18 | 75.13 | 75.14 | 658,332 | -0.07(-0.09%) |
Oct 13, 2017 | 75.19 | 75.21 | 75.17 | 75.21 | 749,294 | +0.04(+0.06%) |
Oct 12, 2017 | 75.15 | 75.18 | 75.15 | 75.16 | 1,401,357 | -0.01(-0.01%) |
Oct 11, 2017 | 75.16 | 75.18 | 75.15 | 75.17 | 1,352,313 | -0.01(-0.01%) |
Oct 10, 2017 | 75.15 | 75.20 | 75.15 | 75.18 | 786,355 | +0.02(+0.02%) |
Oct 09, 2017 | 75.21 | 75.23 | 75.15 | 75.16 | 565,534 | +0.00(+0.00%) |
Oct 06, 2017 | 75.13 | 75.19 | 75.12 | 75.16 | 784,591 | -0.03(-0.04%) |
Oct 05, 2017 | 75.18 | 75.20 | 75.16 | 75.19 | 2,613,841 | -0.16(-0.21%) |
Oct 04, 2017 | 75.20 | 75.35 | 75.17 | 75.35 | 1,324,725 | +0.14(+0.19%) |
Oct 03, 2017 | 75.19 | 75.23 | 75.17 | 75.21 | 1,313,079 | -0.04(-0.06%) |
Oct 02, 2017 | 75.20 | 75.25 | 75.15 | 75.25 | 1,220,110 | +0.12(+0.16%) |
Sep 29, 2017 | 75.16 | 75.18 | 75.11 | 75.13 | 989,955 | -0.02(-0.02%) |
Sep 28, 2017 | 75.15 | 75.17 | 75.13 | 75.15 | 326,918 | +0.01(+0.01%) |
Sep 27, 2017 | 75.12 | 75.14 | 75.12 | 75.14 | 519,761 | -0.01(-0.01%) |
Sep 26, 2017 | 75.17 | 75.18 | 75.15 | 75.15 | 1,036,831 | -0.02(-0.02%) |
Sep 25, 2017 | 75.15 | 75.19 | 75.14 | 75.17 | 660,635 | +0.04(+0.06%) |
Sep 22, 2017 | 75.15 | 75.18 | 75.12 | 75.12 | 595,556 | +0.02(+0.02%) |
Sep 21, 2017 | 75.13 | 75.16 | 75.11 | 75.11 | 1,067,576 | -0.02(-0.02%) |
Sep 20, 2017 | 75.21 | 75.22 | 75.12 | 75.12 | 933,979 | -0.06(-0.08%) |
Sep 19, 2017 | 75.19 | 75.20 | 75.18 | 75.19 | 486,986 | +0.01(+0.01%) |
Sep 18, 2017 | 75.18 | 75.20 | 75.18 | 75.18 | 698,775 | -0.04(-0.06%) |
Sep 15, 2017 | 75.23 | 75.23 | 75.19 | 75.22 | 653,771 | -0.01(-0.01%) |
Sep 14, 2017 | 75.20 | 75.24 | 75.19 | 75.23 | 954,528 | +0.01(+0.01%) |
Sep 13, 2017 | 75.26 | 75.26 | 75.22 | 75.22 | 638,818 | -0.02(-0.02%) |
Sep 12, 2017 | 75.27 | 75.28 | 75.24 | 75.24 | 1,969,974 | -0.04(-0.05%) |
Sep 11, 2017 | 75.32 | 75.33 | 75.27 | 75.27 | 1,183,010 | -0.07(-0.09%) |
Sep 08, 2017 | 75.35 | 75.37 | 75.34 | 75.35 | 547,166 | -0.02(-0.02%) |
Sep 07, 2017 | 75.35 | 75.37 | 75.33 | 75.36 | 542,887 | +0.04(+0.06%) |
Sep 06, 2017 | 75.32 | 75.34 | 75.29 | 75.32 | 1,257,455 | -0.01(-0.01%) |
Sep 05, 2017 | 75.29 | 75.34 | 75.28 | 75.33 | 957,210 | +0.07(+0.09%) |
Sep 01, 2017 | 75.27 | 75.28 | 75.24 | 75.26 | 1,060,587 | +0.05(+0.06%) |
Aug 31, 2017 | 75.20 | 75.21 | 75.18 | 75.21 | 655,852 | +0.00(+0.00%) |
Aug 30, 2017 | 75.19 | 75.21 | 75.17 | 75.21 | 749,497 | +0.02(+0.02%) |
Aug 29, 2017 | 75.23 | 75.23 | 75.18 | 75.19 | 1,330,687 | +0.04(+0.05%) |
Aug 28, 2017 | 75.17 | 75.18 | 75.15 | 75.16 | 975,366 | -0.03(-0.04%) |
Aug 25, 2017 | 75.16 | 75.18 | 75.13 | 75.18 | 578,355 | +0.03(+0.04%) |
Aug 24, 2017 | 75.17 | 75.17 | 75.14 | 75.16 | 557,119 | -0.07(-0.09%) |
Aug 23, 2017 | 75.16 | 75.23 | 75.16 | 75.23 | 493,511 | +0.07(+0.09%) |
Aug 22, 2017 | 75.16 | 75.16 | 75.13 | 75.16 | 1,139,585 | -0.01(-0.01%) |
Aug 21, 2017 | 75.16 | 75.19 | 75.16 | 75.16 | 1,045,668 | +0.02(+0.02%) |
Aug 18, 2017 | 75.19 | 75.20 | 75.15 | 75.15 | 758,878 | -0.01(-0.01%) |
Aug 17, 2017 | 75.14 | 75.17 | 75.12 | 75.16 | 654,633 | +0.02(+0.02%) |
Aug 16, 2017 | 75.08 | 75.15 | 75.08 | 75.14 | 738,042 | +0.04(+0.06%) |
Aug 15, 2017 | 75.10 | 75.11 | 75.08 | 75.09 | 486,712 | -0.04(-0.05%) |
Aug 14, 2017 | 75.16 | 75.17 | 75.12 | 75.13 | 456,610 | -0.06(-0.08%) |
Aug 11, 2017 | 75.12 | 75.19 | 75.12 | 75.19 | 829,883 | +0.10(+0.13%) |
Aug 10, 2017 | 75.09 | 75.12 | 75.09 | 75.09 | 1,080,574 | +0.03(+0.04%) |
Aug 09, 2017 | 75.11 | 75.14 | 75.07 | 75.07 | 826,751 | -0.01(-0.01%) |
Aug 08, 2017 | 75.08 | 75.08 | 75.04 | 75.08 | 841,335 | +0.00(+0.00%) |
Aug 07, 2017 | 75.06 | 75.08 | 75.05 | 75.08 | 801,968 | +0.03(+0.04%) |
Aug 04, 2017 | 75.07 | 75.07 | 75.05 | 75.05 | 694,871 | -0.03(-0.04%) |
Aug 03, 2017 | 75.08 | 75.09 | 75.06 | 75.08 | 1,293,881 | +0.03(+0.04%) |