Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 73.49 | 73.57 | 73.27 | 73.35 | 8,329,088 | -0.06(-0.08%) |
Feb 27, 2018 | 73.65 | 73.65 | 73.33 | 73.41 | 6,980,862 | -0.20(-0.28%) |
Feb 26, 2018 | 73.49 | 73.69 | 73.43 | 73.61 | 9,590,786 | +0.16(+0.22%) |
Feb 23, 2018 | 73.07 | 73.49 | 73.02 | 73.45 | 5,768,391 | +0.43(+0.58%) |
Feb 22, 2018 | 72.99 | 73.03 | 7,392,165 | +0.00(+0.00%) | ||
Feb 21, 2018 | 73.35 | 73.51 | 72.97 | 73.03 | 8,884,540 | -0.28(-0.39%) |
Feb 20, 2018 | 73.37 | 73.51 | 73.29 | 73.31 | 8,193,994 | -0.26(-0.36%) |
Feb 16, 2018 | 73.57 | 73.57 | 73.57 | 0 | +0.36(+0.50%) | |
Feb 15, 2018 | 72.88 | 73.25 | 72.84 | 73.21 | 9,005,249 | +0.53(+0.72%) |
Feb 14, 2018 | 72.32 | 72.70 | 72.29 | 72.68 | 8,522,463 | +0.12(+0.17%) |
Feb 13, 2018 | 72.62 | 72.68 | 72.44 | 72.56 | 7,727,172 | -0.20(-0.28%) |
Feb 12, 2018 | 72.50 | 72.86 | 72.44 | 72.76 | 13,303,217 | +0.49(+0.67%) |
Feb 09, 2018 | 72.60 | 72.68 | 71.61 | 72.28 | 31,383,412 | -0.30(-0.42%) |
Feb 08, 2018 | 73.13 | 73.17 | 72.48 | 72.58 | 18,017,436 | -0.53(-0.72%) |
Feb 07, 2018 | 73.55 | 73.65 | 73.09 | 73.11 | 12,592,353 | -0.28(-0.39%) |
Feb 06, 2018 | 72.76 | 73.47 | 72.76 | 73.39 | 21,228,212 | +0.26(+0.36%) |
Feb 05, 2018 | 73.39 | 73.63 | 72.92 | 73.13 | 16,972,608 | -0.34(-0.47%) |
Feb 02, 2018 | 73.65 | 73.71 | 73.33 | 73.47 | 13,739,535 | -0.36(-0.49%) |
Feb 01, 2018 | 73.94 | 74.06 | 73.83 | 73.84 | 12,150,367 | -0.18(-0.24%) |
Jan 31, 2018 | 74.06 | 74.11 | 73.94 | 74.02 | 9,977,892 | +0.12(+0.16%) |
Jan 30, 2018 | 74.08 | 74.20 | 73.88 | 73.90 | 11,155,685 | -0.32(-0.43%) |
Jan 29, 2018 | 74.30 | 74.36 | 74.20 | 74.22 | 7,468,920 | -0.24(-0.33%) |
Jan 26, 2018 | 74.44 | 74.52 | 74.40 | 74.46 | 3,927,275 | +0.06(+0.08%) |
Jan 25, 2018 | 74.48 | 74.50 | 74.34 | 74.40 | 6,024,303 | -0.08(-0.11%) |
Jan 24, 2018 | 74.48 | 74.58 | 74.38 | 74.48 | 5,694,052 | -0.06(-0.08%) |
Jan 23, 2018 | 74.34 | 74.56 | 74.32 | 74.54 | 4,556,201 | +0.22(+0.30%) |
Jan 22, 2018 | 74.26 | 74.36 | 74.22 | 74.32 | 6,933,066 | +0.06(+0.08%) |
Jan 19, 2018 | 74.20 | 74.28 | 74.18 | 74.26 | 5,055,713 | +0.02(+0.03%) |
Jan 18, 2018 | 74.28 | 74.30 | 74.15 | 74.24 | 8,593,368 | -0.06(-0.08%) |
Jan 17, 2018 | 74.32 | 74.42 | 74.28 | 74.30 | 6,238,962 | -0.06(-0.08%) |
Jan 16, 2018 | 74.40 | 74.48 | 74.26 | 74.36 | 8,660,900 | +0.02(+0.03%) |
Jan 12, 2018 | 74.34 | 74.34 | 74.34 | 0 | -0.12(-0.16%) | |
Jan 11, 2018 | 74.28 | 74.50 | 74.24 | 74.46 | 4,980,084 | +0.18(+0.24%) |
Jan 10, 2018 | 74.24 | 74.34 | 74.08 | 74.28 | 24,515,872 | -0.14(-0.19%) |
Jan 09, 2018 | 74.66 | 74.68 | 74.38 | 74.42 | 4,355,122 | -0.18(-0.24%) |
Jan 08, 2018 | 74.64 | 74.72 | 74.59 | 74.60 | 5,185,567 | -0.08(-0.11%) |
Jan 05, 2018 | 74.64 | 74.72 | 74.62 | 74.68 | 4,053,286 | +0.08(+0.11%) |
Jan 04, 2018 | 74.52 | 74.68 | 74.50 | 74.60 | 4,294,907 | +0.10(+0.14%) |
Jan 03, 2018 | 74.16 | 74.52 | 74.14 | 74.50 | 12,651,226 | +0.36(+0.49%) |
Jan 02, 2018 | 74.12 | 74.16 | 74.06 | 74.14 | 5,689,783 | +0.08(+0.11%) |
Dec 29, 2017 | 74.06 | 74.06 | 74.06 | 0 | +0.12(+0.16%) | |
Dec 28, 2017 | 73.98 | 74.02 | 73.92 | 73.94 | 2,607,196 | -0.06(-0.08%) |
Dec 27, 2017 | 73.98 | 74.04 | 73.96 | 74.00 | 3,070,183 | +0.02(+0.03%) |
Dec 26, 2017 | 73.94 | 73.98 | 73.84 | 73.98 | 2,198,959 | +0.10(+0.14%) |
Dec 22, 2017 | 73.78 | 73.90 | 73.73 | 73.88 | 6,961,463 | +0.14(+0.19%) |
Dec 21, 2017 | 73.76 | 73.82 | 73.69 | 73.73 | 3,051,873 | +0.02(+0.03%) |
Dec 20, 2017 | 73.71 | 73.73 | 73.61 | 73.71 | 5,173,585 | +0.08(+0.11%) |
Dec 19, 2017 | 73.76 | 73.80 | 73.61 | 73.63 | 3,084,726 | -0.14(-0.18%) |
Dec 18, 2017 | 73.77 | 73.87 | 73.73 | 73.77 | 5,958,868 | +0.08(+0.11%) |
Dec 15, 2017 | 73.73 | 73.79 | 73.65 | 73.69 | 3,158,883 | +0.02(+0.03%) |
Dec 14, 2017 | 73.85 | 73.89 | 73.57 | 73.67 | 6,803,063 | -0.18(-0.24%) |
Dec 13, 2017 | 73.87 | 73.93 | 73.79 | 73.85 | 4,170,921 | +0.00(+0.00%) |
Dec 12, 2017 | 73.83 | 73.91 | 73.83 | 73.85 | 2,248,939 | +0.00(+0.00%) |
Dec 11, 2017 | 73.84 | 73.89 | 73.81 | 73.85 | 2,795,508 | +0.04(+0.05%) |
Dec 08, 2017 | 73.85 | 73.85 | 73.75 | 73.81 | 2,998,045 | +0.04(+0.05%) |
Dec 07, 2017 | 73.73 | 73.77 | 73.65 | 73.77 | 4,942,322 | +0.06(+0.08%) |
Dec 06, 2017 | 73.77 | 73.87 | 73.67 | 73.71 | 3,870,635 | -0.08(-0.11%) |
Dec 05, 2017 | 73.83 | 73.87 | 73.73 | 73.79 | 3,783,814 | +0.04(+0.05%) |
Dec 04, 2017 | 73.95 | 73.99 | 73.73 | 73.75 | 4,167,372 | -0.04(-0.05%) |