Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 72.95 | 72.95 | 72.95 | 0 | +0.16(+0.22%) | |
Mar 28, 2018 | 72.81 | 72.88 | 72.68 | 72.79 | 6,630,615 | -0.04(-0.06%) |
Mar 27, 2018 | 72.93 | 73.05 | 72.69 | 72.83 | 5,704,140 | -0.10(-0.14%) |
Mar 26, 2018 | 72.83 | 72.93 | 72.63 | 72.93 | 6,270,686 | +0.45(+0.62%) |
Mar 23, 2018 | 72.73 | 72.84 | 72.38 | 72.48 | 7,395,481 | -0.18(-0.25%) |
Mar 22, 2018 | 72.95 | 73.00 | 72.64 | 72.67 | 5,110,109 | -0.45(-0.61%) |
Mar 21, 2018 | 73.05 | 73.22 | 72.97 | 73.12 | 4,767,429 | +0.06(+0.08%) |
Mar 20, 2018 | 72.99 | 73.10 | 72.89 | 73.05 | 4,762,315 | +0.10(+0.14%) |
Mar 19, 2018 | 73.16 | 73.16 | 72.85 | 72.95 | 6,375,918 | -0.24(-0.33%) |
Mar 16, 2018 | 73.07 | 73.24 | 73.05 | 73.20 | 3,215,538 | +0.10(+0.14%) |
Mar 15, 2018 | 73.03 | 73.20 | 72.97 | 73.10 | 2,984,461 | +0.04(+0.06%) |
Mar 14, 2018 | 73.16 | 73.24 | 73.01 | 73.05 | 5,319,050 | -0.08(-0.11%) |
Mar 13, 2018 | 73.32 | 73.44 | 73.07 | 73.14 | 5,935,895 | -0.22(-0.31%) |
Mar 12, 2018 | 73.46 | 73.50 | 73.24 | 73.36 | 4,472,910 | -0.08(-0.11%) |
Mar 09, 2018 | 73.28 | 73.50 | 73.25 | 73.44 | 5,881,990 | +0.24(+0.33%) |
Mar 08, 2018 | 73.26 | 73.26 | 73.05 | 73.20 | 5,616,946 | +0.06(+0.08%) |
Mar 07, 2018 | 73.10 | 73.14 | 5,998,462 | -0.18(-0.25%) | ||
Mar 06, 2018 | 73.36 | 73.40 | 73.18 | 73.32 | 4,540,028 | +0.10(+0.14%) |
Mar 05, 2018 | 73.16 | 73.28 | 73.10 | 73.22 | 5,331,145 | -0.04(-0.06%) |
Mar 02, 2018 | 72.93 | 73.28 | 72.87 | 73.26 | 8,047,055 | +0.22(+0.31%) |
Mar 01, 2018 | 73.40 | 73.40 | 73.03 | 73.03 | 7,868,129 | -0.32(-0.43%) |
Feb 28, 2018 | 73.49 | 73.58 | 73.27 | 73.35 | 8,328,755 | -0.06(-0.08%) |
Feb 27, 2018 | 73.66 | 73.66 | 73.33 | 73.41 | 6,980,582 | -0.20(-0.28%) |
Feb 26, 2018 | 73.49 | 73.70 | 73.43 | 73.62 | 9,590,402 | +0.16(+0.22%) |
Feb 23, 2018 | 73.07 | 73.49 | 73.02 | 73.45 | 5,768,160 | +0.43(+0.58%) |
Feb 22, 2018 | 72.99 | 73.03 | 7,391,869 | +0.00(+0.00%) | ||
Feb 21, 2018 | 73.35 | 73.51 | 72.97 | 73.03 | 8,884,185 | -0.28(-0.39%) |
Feb 20, 2018 | 73.37 | 73.51 | 73.29 | 73.31 | 8,193,666 | -0.26(-0.36%) |
Feb 16, 2018 | 73.58 | 73.58 | 73.58 | 0 | +0.36(+0.50%) | |
Feb 15, 2018 | 72.89 | 73.25 | 72.85 | 73.21 | 9,004,888 | +0.53(+0.72%) |
Feb 14, 2018 | 72.32 | 72.70 | 72.29 | 72.68 | 8,522,122 | +0.12(+0.17%) |
Feb 13, 2018 | 72.62 | 72.68 | 72.44 | 72.56 | 7,726,863 | -0.20(-0.28%) |
Feb 12, 2018 | 72.50 | 72.87 | 72.44 | 72.77 | 13,302,684 | +0.49(+0.67%) |
Feb 09, 2018 | 72.60 | 72.68 | 71.61 | 72.28 | 31,382,158 | -0.30(-0.42%) |
Feb 08, 2018 | 73.13 | 73.17 | 72.48 | 72.58 | 18,016,716 | -0.53(-0.72%) |
Feb 07, 2018 | 73.56 | 73.66 | 73.09 | 73.11 | 12,591,849 | -0.28(-0.39%) |
Feb 06, 2018 | 72.77 | 73.47 | 72.77 | 73.39 | 21,227,362 | +0.26(+0.36%) |
Feb 05, 2018 | 73.39 | 73.64 | 72.93 | 73.13 | 16,971,928 | -0.34(-0.47%) |
Feb 02, 2018 | 73.66 | 73.72 | 73.33 | 73.47 | 13,738,986 | -0.36(-0.49%) |
Feb 01, 2018 | 73.94 | 74.06 | 73.83 | 73.84 | 12,149,880 | -0.18(-0.24%) |
Jan 31, 2018 | 74.06 | 74.11 | 73.94 | 74.02 | 9,977,492 | +0.12(+0.16%) |
Jan 30, 2018 | 74.08 | 74.20 | 73.88 | 73.90 | 11,155,238 | -0.32(-0.43%) |
Jan 29, 2018 | 74.30 | 74.36 | 74.20 | 74.22 | 7,468,621 | -0.24(-0.32%) |
Jan 26, 2018 | 74.44 | 74.52 | 74.40 | 74.46 | 3,927,118 | +0.06(+0.08%) |
Jan 25, 2018 | 74.48 | 74.50 | 74.34 | 74.40 | 6,024,062 | -0.08(-0.11%) |
Jan 24, 2018 | 74.48 | 74.58 | 74.38 | 74.48 | 5,693,824 | -0.06(-0.08%) |
Jan 23, 2018 | 74.34 | 74.56 | 74.32 | 74.54 | 4,556,018 | +0.22(+0.30%) |
Jan 22, 2018 | 74.26 | 74.36 | 74.23 | 74.32 | 6,932,789 | +0.06(+0.08%) |
Jan 19, 2018 | 74.20 | 74.28 | 74.18 | 74.26 | 5,055,510 | +0.02(+0.03%) |
Jan 18, 2018 | 74.28 | 74.30 | 74.15 | 74.24 | 8,593,023 | -0.06(-0.08%) |
Jan 17, 2018 | 74.32 | 74.42 | 74.28 | 74.30 | 6,238,712 | -0.06(-0.08%) |
Jan 16, 2018 | 74.40 | 74.48 | 74.26 | 74.36 | 8,660,553 | +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 | 4,979,884 | +0.18(+0.24%) |
Jan 10, 2018 | 74.24 | 74.34 | 74.08 | 74.28 | 24,514,890 | -0.14(-0.19%) |
Jan 09, 2018 | 74.67 | 74.69 | 74.38 | 74.42 | 4,354,948 | -0.18(-0.24%) |
Jan 08, 2018 | 74.65 | 74.73 | 74.60 | 74.61 | 5,185,359 | -0.08(-0.11%) |
Jan 05, 2018 | 74.65 | 74.72 | 74.63 | 74.69 | 4,053,124 | +0.08(+0.11%) |
Jan 04, 2018 | 74.52 | 74.69 | 74.50 | 74.61 | 4,294,735 | +0.10(+0.14%) |
Jan 03, 2018 | 74.16 | 74.52 | 74.14 | 74.50 | 12,650,719 | +0.36(+0.49%) |