Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 75.13 | 75.15 | 75.12 | 75.13 | 4,133,168 | +0.02(+0.02%) |
Feb 27, 2018 | 75.21 | 75.21 | 75.10 | 75.11 | 946,680 | -0.05(-0.07%) |
Feb 26, 2018 | 75.19 | 75.22 | 75.16 | 75.16 | 1,605,793 | +0.01(+0.01%) |
Feb 23, 2018 | 75.15 | 75.18 | 75.13 | 75.15 | 837,243 | +0.02(+0.02%) |
Feb 22, 2018 | 75.13 | 75.14 | 75.10 | 75.13 | 932,199 | +0.01(+0.01%) |
Feb 21, 2018 | 75.12 | 75.13 | 75.07 | 75.13 | 1,711,267 | +0.01(+0.01%) |
Feb 20, 2018 | 75.10 | 75.13 | 75.10 | 75.12 | 1,608,789 | -0.01(-0.01%) |
Feb 16, 2018 | 75.13 | 75.13 | 75.13 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 75.13 | 75.14 | 75.10 | 75.11 | 1,613,615 | -0.03(-0.04%) |
Feb 14, 2018 | 75.18 | 75.18 | 75.12 | 75.13 | 1,058,916 | -0.11(-0.14%) |
Feb 13, 2018 | 75.22 | 75.24 | 75.21 | 75.24 | 1,435,970 | +0.00(+0.00%) |
Feb 12, 2018 | 75.26 | 75.26 | 75.22 | 75.24 | 1,769,104 | -0.04(-0.05%) |
Feb 09, 2018 | 75.22 | 75.36 | 75.20 | 75.28 | 3,509,653 | +0.06(+0.08%) |
Feb 08, 2018 | 75.24 | 75.16 | 75.22 | 1,309,054 | +0.01(+0.01%) | |
Feb 07, 2018 | 75.20 | 75.20 | 75.17 | 75.21 | 2,281,314 | -0.05(-0.07%) |
Feb 06, 2018 | 75.19 | 75.31 | 75.19 | 75.26 | 2,650,835 | -0.02(-0.03%) |
Feb 05, 2018 | 75.13 | 75.34 | 75.13 | 75.28 | 1,679,907 | +0.10(+0.14%) |
Feb 02, 2018 | 75.16 | 75.20 | 75.13 | 75.18 | 2,027,587 | +0.01(+0.01%) |
Feb 01, 2018 | 75.20 | 75.21 | 75.15 | 75.17 | 2,492,143 | -0.03(-0.04%) |
Jan 31, 2018 | 75.23 | 75.23 | 75.16 | 75.20 | 2,311,097 | +0.00(+0.00%) |
Jan 30, 2018 | 75.24 | 75.24 | 75.18 | 75.20 | 1,899,703 | +0.01(+0.01%) |
Jan 29, 2018 | 75.20 | 75.21 | 75.17 | 75.19 | 1,601,091 | -0.03(-0.04%) |
Jan 26, 2018 | 75.29 | 75.29 | 75.21 | 75.22 | 1,101,483 | -0.05(-0.06%) |
Jan 25, 2018 | 75.27 | 75.28 | 75.23 | 75.26 | 841,878 | -0.02(-0.02%) |
Jan 24, 2018 | 75.29 | 75.29 | 75.25 | 75.28 | 962,452 | -0.02(-0.02%) |
Jan 23, 2018 | 75.26 | 75.30 | 75.26 | 75.30 | 984,641 | +0.05(+0.06%) |
Jan 22, 2018 | 75.26 | 75.26 | 75.24 | 75.25 | 1,082,415 | -0.04(-0.05%) |
Jan 19, 2018 | 75.28 | 75.29 | 75.25 | 75.29 | 1,169,706 | +0.03(+0.04%) |
Jan 18, 2018 | 75.26 | 75.28 | 75.25 | 75.26 | 1,212,642 | -0.02(-0.02%) |
Jan 17, 2018 | 75.30 | 75.30 | 75.26 | 75.28 | 3,280,735 | -0.03(-0.04%) |
Jan 16, 2018 | 75.25 | 75.33 | 75.25 | 75.31 | 3,010,523 | -0.01(-0.01%) |
Jan 12, 2018 | 75.32 | 75.32 | 75.32 | 0 | -0.01(-0.01%) | |
Jan 11, 2018 | 75.34 | 75.36 | 75.33 | 75.33 | 1,165,053 | -0.03(-0.04%) |
Jan 10, 2018 | 75.35 | 75.35 | 75.32 | 75.35 | 877,836 | +0.03(+0.04%) |
Jan 09, 2018 | 75.37 | 75.37 | 75.33 | 75.33 | 1,724,584 | -0.03(-0.04%) |
Jan 08, 2018 | 75.37 | 75.37 | 75.34 | 75.35 | 664,634 | +0.00(+0.00%) |
Jan 05, 2018 | 75.34 | 75.36 | 75.34 | 75.35 | 945,716 | +0.00(+0.00%) |
Jan 04, 2018 | 75.34 | 75.37 | 75.33 | 75.35 | 1,062,287 | -0.04(-0.05%) |
Jan 03, 2018 | 75.38 | 75.41 | 75.36 | 75.39 | 1,157,338 | +0.00(+0.00%) |
Jan 02, 2018 | 75.42 | 75.42 | 75.36 | 75.39 | 1,985,769 | -0.03(-0.04%) |
Dec 29, 2017 | 75.42 | 75.42 | 75.42 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 75.38 | 75.41 | 75.37 | 75.40 | 1,232,174 | +0.01(+0.01%) |
Dec 27, 2017 | 75.37 | 75.39 | 75.36 | 75.39 | 1,247,775 | +0.04(+0.05%) |
Dec 26, 2017 | 75.34 | 75.38 | 75.34 | 75.35 | 1,318,079 | -0.01(-0.01%) |
Dec 22, 2017 | 75.37 | 75.39 | 75.36 | 75.36 | 1,168,419 | -0.03(-0.04%) |
Dec 21, 2017 | 75.41 | 75.41 | 75.37 | 75.39 | 1,072,321 | +0.08(+0.11%) |
Dec 20, 2017 | 75.30 | 75.33 | 75.29 | 75.31 | 936,121 | +0.01(+0.01%) |
Dec 19, 2017 | 75.33 | 75.33 | 75.29 | 75.30 | 846,867 | -0.04(-0.05%) |
Dec 18, 2017 | 75.35 | 75.36 | 75.32 | 75.34 | 740,929 | +0.00(+0.00%) |
Dec 15, 2017 | 75.35 | 75.35 | 75.30 | 75.34 | 1,096,219 | -0.04(-0.05%) |
Dec 14, 2017 | 75.38 | 75.38 | 75.34 | 75.37 | 1,640,141 | -0.03(-0.04%) |
Dec 13, 2017 | 75.38 | 75.44 | 75.32 | 75.40 | 1,239,612 | +0.08(+0.11%) |
Dec 12, 2017 | 75.32 | 75.33 | 75.29 | 75.32 | 1,105,932 | +0.00(+0.00%) |
Dec 11, 2017 | 75.36 | 75.36 | 75.31 | 75.32 | 2,710,073 | -0.04(-0.05%) |
Dec 08, 2017 | 75.37 | 75.38 | 75.35 | 75.36 | 1,028,477 | +0.00(+0.00%) |
Dec 07, 2017 | 75.36 | 75.36 | 75.33 | 75.36 | 1,301,793 | +0.01(+0.01%) |
Dec 06, 2017 | 75.41 | 75.41 | 75.33 | 75.35 | 1,310,017 | +0.04(+0.05%) |
Dec 05, 2017 | 75.35 | 75.35 | 75.28 | 75.31 | 1,584,769 | -0.01(-0.01%) |
Dec 04, 2017 | 75.36 | 75.36 | 75.31 | 75.32 | 2,720,238 | -0.04(-0.06%) |