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 | 1,236,151 | +0.01(+0.01%) |
Dec 27, 2017 | 75.13 | 75.15 | 75.12 | 75.15 | 1,251,803 | +0.04(+0.05%) |
Dec 26, 2017 | 75.10 | 75.14 | 75.10 | 75.11 | 1,322,334 | -0.01(-0.01%) |
Dec 22, 2017 | 75.13 | 75.15 | 75.12 | 75.12 | 1,172,190 | -0.03(-0.04%) |
Dec 21, 2017 | 75.17 | 75.17 | 75.13 | 75.15 | 1,075,782 | +0.08(+0.11%) |
Dec 20, 2017 | 75.06 | 75.09 | 75.05 | 75.07 | 939,143 | +0.01(+0.01%) |
Dec 19, 2017 | 75.09 | 75.09 | 75.05 | 75.06 | 849,601 | -0.04(-0.05%) |
Dec 18, 2017 | 75.10 | 75.11 | 75.08 | 75.09 | 743,320 | +0.00(+0.00%) |
Dec 15, 2017 | 75.10 | 75.10 | 75.06 | 75.09 | 1,099,758 | -0.04(-0.05%) |
Dec 14, 2017 | 75.14 | 75.14 | 75.09 | 75.13 | 1,645,435 | -0.03(-0.04%) |
Dec 13, 2017 | 75.14 | 75.20 | 75.08 | 75.16 | 1,243,613 | +0.08(+0.11%) |
Dec 12, 2017 | 75.08 | 75.09 | 75.05 | 75.08 | 1,109,502 | +0.00(+0.00%) |
Dec 11, 2017 | 75.12 | 75.12 | 75.07 | 75.08 | 2,718,821 | -0.04(-0.05%) |
Dec 08, 2017 | 75.13 | 75.14 | 75.10 | 75.11 | 1,031,797 | +0.00(+0.00%) |
Dec 07, 2017 | 75.12 | 75.12 | 75.09 | 75.11 | 1,305,995 | +0.01(+0.01%) |
Dec 06, 2017 | 75.17 | 75.17 | 75.09 | 75.10 | 1,314,245 | +0.04(+0.05%) |
Dec 05, 2017 | 75.10 | 75.10 | 75.04 | 75.07 | 1,589,884 | -0.01(-0.01%) |
Dec 04, 2017 | 75.11 | 75.11 | 75.07 | 75.08 | 2,729,019 | -0.04(-0.06%) |
Dec 01, 2017 | 75.12 | 75.18 | 75.07 | 75.12 | 1,266,607 | +0.09(+0.12%) |
Nov 30, 2017 | 75.10 | 75.10 | 75.02 | 75.03 | 1,132,039 | -0.04(-0.05%) |
Nov 29, 2017 | 75.07 | 75.08 | 75.04 | 75.08 | 751,049 | -0.02(-0.03%) |
Nov 28, 2017 | 75.12 | 75.12 | 75.07 | 75.10 | 631,979 | +0.01(+0.01%) |
Nov 27, 2017 | 75.08 | 75.11 | 75.06 | 75.09 | 1,208,490 | +0.00(+0.00%) |
Nov 24, 2017 | 75.14 | 75.14 | 75.07 | 75.09 | 701,154 | +0.00(+0.00%) |
Nov 22, 2017 | 75.07 | 75.11 | 75.05 | 75.09 | 1,009,069 | +0.06(+0.08%) |
Nov 21, 2017 | 75.06 | 75.06 | 75.02 | 75.03 | 654,717 | -0.02(-0.02%) |
Nov 20, 2017 | 75.10 | 75.10 | 75.04 | 75.04 | 624,472 | -0.03(-0.04%) |
Nov 17, 2017 | 75.12 | 75.12 | 75.07 | 75.07 | 1,500,576 | -0.04(-0.06%) |
Nov 16, 2017 | 75.09 | 75.12 | 75.07 | 75.12 | 3,412,395 | +0.01(+0.01%) |
Nov 15, 2017 | 75.16 | 75.16 | 75.10 | 75.11 | 4,458,747 | -0.03(-0.04%) |
Nov 14, 2017 | 75.12 | 75.13 | 75.11 | 75.13 | 2,999,423 | +0.02(+0.02%) |
Nov 13, 2017 | 75.14 | 75.15 | 75.12 | 75.12 | 708,720 | -0.01(-0.01%) |
Nov 10, 2017 | 75.19 | 75.19 | 75.12 | 75.12 | 693,577 | -0.03(-0.04%) |
Nov 09, 2017 | 75.16 | 75.20 | 75.14 | 75.15 | 861,484 | -0.01(-0.01%) |
Nov 08, 2017 | 75.16 | 75.20 | 75.15 | 75.16 | 813,706 | -0.01(-0.01%) |
Nov 07, 2017 | 75.20 | 75.20 | 75.17 | 75.17 | 836,931 | -0.04(-0.05%) |
Nov 06, 2017 | 75.17 | 75.20 | 75.17 | 75.20 | 1,061,106 | +0.04(+0.06%) |
Nov 03, 2017 | 75.23 | 75.23 | 75.16 | 75.16 | 1,456,438 | -0.04(-0.06%) |
Nov 02, 2017 | 75.20 | 75.21 | 75.16 | 75.20 | 2,039,590 | +0.02(+0.02%) |
Nov 01, 2017 | 75.15 | 75.19 | 75.15 | 75.19 | 941,170 | +0.06(+0.08%) |
Oct 31, 2017 | 75.17 | 75.17 | 75.11 | 75.13 | 702,521 | -0.04(-0.06%) |
Oct 30, 2017 | 75.16 | 75.17 | 75.13 | 75.17 | 485,228 | +0.04(+0.05%) |
Oct 27, 2017 | 75.08 | 75.14 | 75.07 | 75.14 | 783,401 | +0.05(+0.07%) |
Oct 26, 2017 | 75.10 | 75.12 | 75.07 | 75.08 | 621,729 | +0.00(+0.00%) |
Oct 25, 2017 | 75.08 | 75.13 | 75.08 | 75.08 | 1,937,732 | -0.02(-0.02%) |
Oct 24, 2017 | 75.13 | 75.13 | 75.10 | 75.10 | 2,866,518 | -0.02(-0.02%) |
Oct 23, 2017 | 75.12 | 75.14 | 75.12 | 75.12 | 653,270 | +0.00(+0.00%) |
Oct 20, 2017 | 75.13 | 75.14 | 75.10 | 75.12 | 490,433 | -0.04(-0.06%) |
Oct 19, 2017 | 75.14 | 75.17 | 75.13 | 75.16 | 588,306 | +0.04(+0.06%) |
Oct 18, 2017 | 75.09 | 75.13 | 75.08 | 75.12 | 561,155 | -0.03(-0.04%) |
Oct 17, 2017 | 75.12 | 75.14 | 75.12 | 75.14 | 918,828 | +0.01(+0.01%) |
Oct 16, 2017 | 75.16 | 75.18 | 75.13 | 75.14 | 658,339 | -0.07(-0.09%) |
Oct 13, 2017 | 75.19 | 75.21 | 75.17 | 75.21 | 749,302 | +0.04(+0.06%) |
Oct 12, 2017 | 75.15 | 75.18 | 75.15 | 75.16 | 1,401,373 | -0.01(-0.01%) |
Oct 11, 2017 | 75.16 | 75.18 | 75.14 | 75.17 | 1,352,328 | -0.01(-0.01%) |
Oct 10, 2017 | 75.15 | 75.20 | 75.15 | 75.18 | 786,364 | +0.02(+0.02%) |
Oct 09, 2017 | 75.21 | 75.23 | 75.15 | 75.16 | 565,541 | +0.00(+0.00%) |
Oct 06, 2017 | 75.13 | 75.19 | 75.12 | 75.16 | 784,600 | -0.03(-0.04%) |
Oct 05, 2017 | 75.18 | 75.20 | 75.16 | 75.19 | 2,613,872 | -0.16(-0.21%) |
Oct 04, 2017 | 75.20 | 75.35 | 75.17 | 75.35 | 1,324,740 | +0.14(+0.19%) |
Oct 03, 2017 | 75.19 | 75.22 | 75.17 | 75.21 | 1,313,094 | -0.04(-0.06%) |