Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 81.28 | 81.29 | 81.27 | 81.29 | 993,205 | +0.01(+0.01%) |
Feb 27, 2018 | 81.26 | 81.28 | 81.26 | 81.28 | 420,569 | +0.02(+0.02%) |
Feb 26, 2018 | 81.27 | 81.28 | 81.26 | 81.26 | 3,356,673 | -0.02(-0.02%) |
Feb 23, 2018 | 81.27 | 81.28 | 81.26 | 81.28 | 2,987,320 | +0.02(+0.02%) |
Feb 22, 2018 | 81.26 | 81.27 | 81.25 | 81.26 | 527,599 | +0.01(+0.01%) |
Feb 21, 2018 | 81.26 | 81.26 | 81.25 | 81.25 | 1,139,750 | -0.01(-0.01%) |
Feb 20, 2018 | 81.25 | 81.26 | 81.24 | 81.26 | 664,344 | +0.00(+0.00%) |
Feb 16, 2018 | 81.26 | 81.26 | 81.26 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 81.25 | 81.25 | 81.23 | 81.25 | 1,041,212 | +0.01(+0.01%) |
Feb 14, 2018 | 81.23 | 81.24 | 81.23 | 81.24 | 618,869 | +0.00(+0.00%) |
Feb 13, 2018 | 81.22 | 81.25 | 81.22 | 81.24 | 4,899,893 | +0.00(+0.00%) |
Feb 12, 2018 | 81.24 | 81.24 | 81.23 | 81.24 | 2,295,851 | +0.00(+0.00%) |
Feb 09, 2018 | 81.21 | 81.24 | 81.21 | 81.24 | 3,301,434 | +0.02(+0.02%) |
Feb 08, 2018 | 81.21 | 81.24 | 81.21 | 81.22 | 1,741,805 | -0.01(-0.01%) |
Feb 07, 2018 | 81.21 | 81.28 | 81.20 | 81.23 | 1,457,827 | +0.01(+0.01%) |
Feb 06, 2018 | 81.21 | 81.23 | 81.21 | 81.22 | 1,754,652 | +0.00(+0.00%) |
Feb 05, 2018 | 81.23 | 81.23 | 81.21 | 81.22 | 749,957 | +0.00(+0.00%) |
Feb 02, 2018 | 81.22 | 81.22 | 81.21 | 81.22 | 516,866 | +0.01(+0.01%) |
Feb 01, 2018 | 81.20 | 81.22 | 81.20 | 81.21 | 1,144,290 | -0.00(-0.00%) |
Jan 31, 2018 | 81.21 | 81.22 | 81.21 | 81.22 | 291,728 | +0.01(+0.01%) |
Jan 30, 2018 | 81.19 | 81.21 | 81.19 | 81.21 | 655,067 | +0.01(+0.01%) |
Jan 29, 2018 | 81.22 | 81.22 | 81.20 | 81.20 | 784,724 | -0.02(-0.02%) |
Jan 26, 2018 | 81.20 | 81.22 | 81.20 | 81.22 | 485,276 | +0.02(+0.02%) |
Jan 25, 2018 | 81.20 | 81.20 | 81.19 | 81.20 | 555,720 | +0.00(+0.00%) |
Jan 24, 2018 | 81.20 | 81.20 | 81.18 | 81.20 | 241,870 | +0.01(+0.01%) |
Jan 23, 2018 | 81.19 | 81.19 | 81.18 | 81.19 | 796,552 | +0.00(+0.00%) |
Jan 22, 2018 | 81.19 | 81.19 | 81.18 | 81.19 | 321,359 | +0.01(+0.01%) |
Jan 19, 2018 | 81.17 | 81.18 | 81.17 | 81.18 | 307,971 | +0.01(+0.01%) |
Jan 18, 2018 | 81.16 | 81.17 | 81.16 | 81.17 | 269,206 | +0.00(+0.00%) |
Jan 17, 2018 | 81.16 | 81.17 | 81.16 | 81.17 | 258,071 | +0.02(+0.02%) |
Jan 16, 2018 | 81.16 | 81.16 | 81.16 | 81.16 | 315,885 | -0.02(-0.02%) |
Jan 12, 2018 | 81.17 | 81.17 | 81.17 | 0 | +0.03(+0.03%) | |
Jan 11, 2018 | 81.16 | 81.16 | 81.16 | 81.15 | 184,580 | -0.01(-0.01%) |
Jan 10, 2018 | 81.15 | 81.16 | 81.15 | 81.16 | 250,114 | +0.00(+0.00%) |
Jan 09, 2018 | 81.14 | 81.16 | 81.14 | 81.16 | 209,964 | +0.00(+0.00%) |
Jan 08, 2018 | 81.14 | 81.16 | 81.14 | 81.16 | 225,162 | +0.01(+0.01%) |
Jan 05, 2018 | 81.14 | 81.15 | 81.14 | 81.15 | 279,040 | +0.00(+0.00%) |
Jan 04, 2018 | 81.15 | 81.15 | 81.13 | 81.15 | 1,237,418 | +0.01(+0.01%) |
Jan 03, 2018 | 81.14 | 81.14 | 81.13 | 81.14 | 245,998 | +0.02(+0.02%) |
Jan 02, 2018 | 81.12 | 81.13 | 81.12 | 81.12 | 890,254 | +0.01(+0.01%) |
Dec 29, 2017 | 81.11 | 81.11 | 81.11 | 0 | -0.02(-0.02%) | |
Dec 28, 2017 | 81.12 | 81.13 | 81.12 | 81.13 | 412,618 | +0.00(+0.00%) |
Dec 27, 2017 | 81.12 | 81.13 | 81.11 | 81.13 | 360,723 | +0.02(+0.02%) |
Dec 26, 2017 | 81.12 | 81.12 | 81.11 | 81.11 | 561,528 | -0.01(-0.01%) |
Dec 22, 2017 | 81.11 | 81.12 | 81.10 | 81.12 | 2,250,946 | +0.02(+0.02%) |
Dec 21, 2017 | 81.09 | 81.11 | 81.09 | 81.10 | 263,416 | +0.00(+0.00%) |
Dec 20, 2017 | 81.08 | 81.10 | 81.08 | 81.10 | 692,131 | +0.00(+0.00%) |
Dec 19, 2017 | 81.09 | 81.10 | 81.08 | 81.10 | 324,127 | -0.07(-0.09%) |
Dec 18, 2017 | 81.16 | 81.17 | 81.16 | 81.17 | 325,070 | +0.01(+0.01%) |
Dec 15, 2017 | 81.16 | 81.16 | 81.16 | 81.16 | 439,033 | +0.01(+0.01%) |
Dec 14, 2017 | 81.16 | 81.16 | 81.15 | 81.16 | 161,414 | +0.01(+0.01%) |
Dec 13, 2017 | 81.16 | 81.16 | 81.15 | 81.15 | 422,658 | -0.01(-0.01%) |
Dec 12, 2017 | 81.16 | 81.16 | 81.15 | 81.16 | 208,460 | +0.01(+0.01%) |
Dec 11, 2017 | 81.16 | 81.16 | 81.15 | 81.15 | 156,512 | -0.01(-0.01%) |
Dec 08, 2017 | 81.15 | 81.16 | 81.14 | 81.16 | 221,142 | +0.01(+0.01%) |
Dec 07, 2017 | 81.14 | 81.15 | 81.14 | 81.15 | 163,476 | +0.01(+0.01%) |
Dec 06, 2017 | 81.15 | 81.15 | 81.14 | 81.14 | 614,056 | -0.01(-0.01%) |
Dec 05, 2017 | 81.14 | 81.15 | 81.13 | 81.15 | 600,037 | +0.01(+0.01%) |
Dec 04, 2017 | 81.13 | 81.14 | 81.13 | 81.14 | 160,782 | +0.01(+0.01%) |