Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 73.37 | 73.37 | 73.37 | 0 | +0.16(+0.22%) | |
Mar 28, 2018 | 73.22 | 73.29 | 73.09 | 73.20 | 6,593,315 | -0.04(-0.06%) |
Mar 27, 2018 | 73.34 | 73.47 | 73.10 | 73.24 | 5,672,052 | -0.10(-0.14%) |
Mar 26, 2018 | 73.24 | 73.34 | 73.04 | 73.34 | 6,235,411 | +0.45(+0.62%) |
Mar 23, 2018 | 73.14 | 73.25 | 72.79 | 72.89 | 7,353,878 | -0.18(-0.25%) |
Mar 22, 2018 | 73.37 | 73.42 | 73.05 | 73.08 | 5,081,362 | -0.45(-0.61%) |
Mar 21, 2018 | 73.47 | 73.63 | 73.39 | 73.53 | 4,740,610 | +0.06(+0.08%) |
Mar 20, 2018 | 73.41 | 73.51 | 73.30 | 73.47 | 4,735,525 | +0.10(+0.14%) |
Mar 19, 2018 | 73.57 | 73.57 | 73.26 | 73.37 | 6,340,050 | -0.25(-0.33%) |
Mar 16, 2018 | 73.49 | 73.65 | 73.47 | 73.61 | 3,197,449 | +0.10(+0.14%) |
Mar 15, 2018 | 73.45 | 73.61 | 73.39 | 73.51 | 2,967,672 | +0.04(+0.06%) |
Mar 14, 2018 | 73.57 | 73.65 | 73.43 | 73.47 | 5,289,127 | -0.08(-0.11%) |
Mar 13, 2018 | 73.73 | 73.86 | 73.49 | 73.55 | 5,902,503 | -0.23(-0.31%) |
Mar 12, 2018 | 73.88 | 73.92 | 73.65 | 73.77 | 4,447,748 | -0.08(-0.11%) |
Mar 09, 2018 | 73.69 | 73.92 | 73.66 | 73.86 | 5,848,901 | +0.25(+0.33%) |
Mar 08, 2018 | 73.67 | 73.67 | 73.47 | 73.61 | 5,585,348 | +0.06(+0.08%) |
Mar 07, 2018 | 73.51 | 73.55 | 5,964,718 | -0.18(-0.25%) | ||
Mar 06, 2018 | 73.77 | 73.82 | 73.59 | 73.73 | 4,514,488 | +0.10(+0.14%) |
Mar 05, 2018 | 73.57 | 73.69 | 73.52 | 73.63 | 5,301,155 | -0.04(-0.06%) |
Mar 02, 2018 | 73.34 | 73.69 | 73.28 | 73.67 | 8,001,786 | +0.23(+0.31%) |
Mar 01, 2018 | 73.82 | 73.82 | 73.45 | 73.45 | 7,823,867 | -0.32(-0.43%) |
Feb 28, 2018 | 73.91 | 73.99 | 73.69 | 73.77 | 8,281,902 | -0.06(-0.08%) |
Feb 27, 2018 | 74.07 | 74.07 | 73.75 | 73.83 | 6,941,313 | -0.20(-0.28%) |
Feb 26, 2018 | 73.91 | 74.11 | 73.85 | 74.03 | 9,536,451 | +0.16(+0.22%) |
Feb 23, 2018 | 73.48 | 73.91 | 73.43 | 73.87 | 5,735,711 | +0.43(+0.58%) |
Feb 22, 2018 | 73.40 | 73.44 | 7,350,287 | +0.00(+0.00%) | ||
Feb 21, 2018 | 73.77 | 73.93 | 73.38 | 73.44 | 8,834,207 | -0.29(-0.39%) |
Feb 20, 2018 | 73.79 | 73.93 | 73.71 | 73.73 | 8,147,572 | -0.26(-0.36%) |
Feb 16, 2018 | 73.99 | 73.99 | 73.99 | 0 | +0.37(+0.50%) | |
Feb 15, 2018 | 73.30 | 73.67 | 73.26 | 73.63 | 8,954,232 | +0.53(+0.72%) |
Feb 14, 2018 | 72.73 | 73.12 | 72.70 | 73.10 | 8,474,181 | +0.12(+0.17%) |
Feb 13, 2018 | 73.03 | 73.10 | 72.85 | 72.97 | 7,683,395 | -0.20(-0.28%) |
Feb 12, 2018 | 72.91 | 73.28 | 72.85 | 73.18 | 13,227,851 | +0.49(+0.67%) |
Feb 09, 2018 | 73.01 | 73.10 | 72.02 | 72.69 | 31,205,618 | -0.31(-0.42%) |
Feb 08, 2018 | 73.54 | 73.58 | 72.89 | 72.99 | 17,915,362 | -0.53(-0.72%) |
Feb 07, 2018 | 73.97 | 74.07 | 73.50 | 73.52 | 12,521,014 | -0.29(-0.39%) |
Feb 06, 2018 | 73.18 | 73.89 | 73.18 | 73.81 | 21,107,948 | +0.26(+0.36%) |
Feb 05, 2018 | 73.81 | 74.05 | 73.34 | 73.54 | 16,876,454 | -0.35(-0.47%) |
Feb 02, 2018 | 74.07 | 74.13 | 73.75 | 73.89 | 13,661,698 | -0.37(-0.49%) |
Feb 01, 2018 | 74.36 | 74.48 | 74.25 | 74.26 | 12,081,532 | -0.18(-0.25%) |
Jan 31, 2018 | 74.48 | 74.53 | 74.36 | 74.44 | 9,921,364 | +0.12(+0.16%) |
Jan 30, 2018 | 74.50 | 74.62 | 74.30 | 74.32 | 11,092,484 | -0.32(-0.43%) |
Jan 29, 2018 | 74.72 | 74.78 | 74.62 | 74.64 | 7,426,606 | -0.24(-0.33%) |
Jan 26, 2018 | 74.86 | 74.95 | 74.82 | 74.89 | 3,905,026 | +0.06(+0.08%) |
Jan 25, 2018 | 74.91 | 74.93 | 74.76 | 74.82 | 5,990,174 | -0.08(-0.11%) |
Jan 24, 2018 | 74.91 | 75.01 | 74.80 | 74.91 | 5,661,793 | -0.06(-0.08%) |
Jan 23, 2018 | 74.76 | 74.99 | 74.74 | 74.97 | 4,530,389 | +0.22(+0.30%) |
Jan 22, 2018 | 74.68 | 74.78 | 74.65 | 74.74 | 6,893,788 | +0.06(+0.08%) |
Jan 19, 2018 | 74.62 | 74.70 | 74.60 | 74.68 | 5,027,070 | +0.02(+0.03%) |
Jan 18, 2018 | 74.70 | 74.72 | 74.57 | 74.66 | 8,544,684 | -0.06(-0.08%) |
Jan 17, 2018 | 74.74 | 74.84 | 74.70 | 74.72 | 6,203,616 | -0.06(-0.08%) |
Jan 16, 2018 | 74.82 | 74.91 | 74.68 | 74.78 | 8,611,833 | +0.02(+0.03%) |
Jan 12, 2018 | 74.76 | 74.76 | 74.76 | 0 | -0.12(-0.16%) | |
Jan 11, 2018 | 74.70 | 74.93 | 74.66 | 74.89 | 4,951,870 | +0.18(+0.24%) |
Jan 10, 2018 | 74.66 | 74.76 | 74.50 | 74.70 | 24,376,982 | -0.14(-0.19%) |
Jan 09, 2018 | 75.09 | 75.11 | 74.80 | 74.84 | 4,330,449 | -0.18(-0.24%) |
Jan 08, 2018 | 75.07 | 75.15 | 75.02 | 75.03 | 5,156,189 | -0.08(-0.11%) |
Jan 05, 2018 | 75.07 | 75.14 | 75.05 | 75.11 | 4,030,323 | +0.08(+0.11%) |
Jan 04, 2018 | 74.95 | 75.11 | 74.93 | 75.03 | 4,270,575 | +0.10(+0.14%) |
Jan 03, 2018 | 74.58 | 74.95 | 74.56 | 74.93 | 12,579,553 | +0.37(+0.49%) |