Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 74.82 | 74.83 | 74.73 | 74.80 | 10,989 | +0.18(+0.25%) |
Feb 27, 2018 | 74.70 | 74.73 | 74.62 | 74.62 | 6,451 | -0.23(-0.31%) |
Feb 26, 2018 | 74.89 | 74.89 | 74.80 | 74.85 | 11,606 | +0.02(+0.03%) |
Feb 23, 2018 | 74.83 | 74.86 | 74.77 | 74.82 | 13,337 | -0.05(-0.06%) |
Feb 22, 2018 | 75.00 | 75.05 | 74.86 | 74.87 | 13,125 | +0.08(+0.11%) |
Feb 21, 2018 | 74.95 | 74.98 | 74.78 | 74.78 | 7,105 | -0.16(-0.21%) |
Feb 20, 2018 | 74.99 | 75.05 | 74.95 | 74.95 | 12,372 | -0.05(-0.07%) |
Feb 16, 2018 | 75.00 | 75.00 | 75.00 | 0 | -0.03(-0.04%) | |
Feb 15, 2018 | 74.95 | 75.03 | 74.90 | 75.03 | 11,150 | +0.34(+0.46%) |
Feb 14, 2018 | 74.51 | 74.74 | 74.51 | 74.69 | 9,325 | +0.19(+0.25%) |
Feb 13, 2018 | 74.52 | 74.52 | 74.42 | 74.50 | 9,625 | +0.05(+0.06%) |
Feb 12, 2018 | 74.65 | 74.65 | 74.42 | 74.46 | 9,080 | -0.35(-0.47%) |
Feb 09, 2018 | 74.85 | 74.85 | 74.58 | 74.80 | 9,610 | +0.03(+0.05%) |
Feb 08, 2018 | 75.21 | 75.21 | 74.77 | 74.77 | 6,991 | -0.28(-0.38%) |
Feb 07, 2018 | 75.11 | 75.19 | 74.98 | 75.05 | 13,029 | -0.35(-0.46%) |
Feb 06, 2018 | 75.30 | 76.10 | 75.21 | 75.40 | 14,876 | -0.04(-0.05%) |
Feb 05, 2018 | 75.53 | 75.53 | 75.29 | 75.44 | 31,132 | +0.12(+0.16%) |
Feb 02, 2018 | 75.51 | 75.51 | 75.29 | 75.32 | 8,750 | -0.27(-0.36%) |
Feb 01, 2018 | 75.54 | 75.65 | 75.52 | 75.59 | 92,986 | +0.14(+0.18%) |
Jan 31, 2018 | 75.37 | 75.50 | 75.34 | 75.46 | 10,557 | +0.10(+0.13%) |
Jan 30, 2018 | 75.46 | 75.46 | 75.32 | 75.36 | 10,247 | -0.09(-0.12%) |
Jan 29, 2018 | 75.40 | 75.52 | 75.39 | 75.45 | 13,125 | +0.02(+0.03%) |
Jan 26, 2018 | 75.36 | 75.43 | 75.29 | 75.43 | 7,681 | +0.11(+0.15%) |
Jan 25, 2018 | 75.27 | 75.37 | 75.13 | 75.32 | 11,109 | +0.17(+0.22%) |
Jan 24, 2018 | 75.10 | 75.15 | 75.02 | 75.15 | 8,117 | -0.05(-0.07%) |
Jan 23, 2018 | 75.05 | 75.20 | 75.05 | 75.20 | 13,722 | +0.28(+0.37%) |
Jan 22, 2018 | 74.96 | 75.00 | 74.93 | 74.93 | 14,212 | +0.12(+0.16%) |
Jan 19, 2018 | 74.81 | 74.81 | 74.70 | 74.81 | 9,264 | -0.10(-0.13%) |
Jan 18, 2018 | 74.90 | 75.02 | 74.84 | 74.91 | 29,723 | +0.08(+0.10%) |
Jan 17, 2018 | 74.87 | 74.87 | 74.78 | 74.83 | 27,033 | -0.02(-0.03%) |
Jan 16, 2018 | 74.78 | 74.91 | 74.78 | 74.85 | 6,704 | +0.08(+0.11%) |
Jan 12, 2018 | 74.77 | 74.77 | 74.77 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 74.64 | 74.81 | 74.64 | 74.77 | 7,486 | +0.08(+0.10%) |
Jan 10, 2018 | 74.58 | 74.70 | 74.58 | 74.69 | 6,733 | +0.10(+0.13%) |
Jan 09, 2018 | 74.55 | 74.61 | 74.53 | 74.59 | 2,854 | +0.07(+0.09%) |
Jan 08, 2018 | 74.50 | 74.54 | 74.42 | 74.52 | 13,329 | +0.05(+0.06%) |
Jan 05, 2018 | 74.42 | 74.48 | 74.35 | 74.48 | 9,320 | +0.21(+0.28%) |
Jan 04, 2018 | 74.41 | 74.41 | 74.26 | 74.27 | 8,330 | -0.01(-0.02%) |
Jan 03, 2018 | 74.19 | 74.35 | 74.19 | 74.28 | 18,749 | +0.03(+0.04%) |
Jan 02, 2018 | 74.35 | 74.35 | 74.18 | 74.25 | 11,772 | -0.28(-0.37%) |
Dec 29, 2017 | 74.53 | 74.53 | 74.53 | 0 | +0.14(+0.19%) | |
Dec 28, 2017 | 74.42 | 74.42 | 74.33 | 74.39 | 2,141 | +0.08(+0.11%) |
Dec 27, 2017 | 74.27 | 74.32 | 74.27 | 74.31 | 6,772 | -0.09(-0.12%) |
Dec 26, 2017 | 74.37 | 74.41 | 74.33 | 74.40 | 10,393 | +0.11(+0.15%) |
Dec 22, 2017 | 74.33 | 74.35 | 74.23 | 74.29 | 10,939 | +0.11(+0.15%) |
Dec 21, 2017 | 74.28 | 74.28 | 74.18 | 74.18 | 4,156 | -0.10(-0.13%) |
Dec 20, 2017 | 74.23 | 74.32 | 74.23 | 74.28 | 21,246 | +0.13(+0.18%) |
Dec 19, 2017 | 74.22 | 74.22 | 74.09 | 74.15 | 73,551 | +0.00(+0.01%) |
Dec 18, 2017 | 74.16 | 74.19 | 74.12 | 74.14 | 4,496 | -0.01(-0.02%) |
Dec 15, 2017 | 74.16 | 74.20 | 74.15 | 74.15 | 2,340 | +0.01(+0.02%) |
Dec 14, 2017 | 74.13 | 74.17 | 74.06 | 74.14 | 16,679 | +0.02(+0.03%) |
Dec 13, 2017 | 74.19 | 74.19 | 74.12 | 74.12 | 7,761 | +0.02(+0.02%) |
Dec 12, 2017 | 74.12 | 74.12 | 74.06 | 74.10 | 26,877 | -0.02(-0.03%) |
Dec 11, 2017 | 74.02 | 74.12 | 74.02 | 74.12 | 6,514 | +0.09(+0.12%) |
Dec 08, 2017 | 74.05 | 74.07 | 73.99 | 74.03 | 5,221 | +0.02(+0.03%) |
Dec 07, 2017 | 74.01 | 74.01 | 74.01 | 74.01 | 349 | -0.00(-0.01%) |
Dec 06, 2017 | 74.01 | 74.02 | 73.99 | 74.02 | 2,371 | -0.01(-0.01%) |
Dec 05, 2017 | 74.06 | 74.07 | 74.00 | 74.02 | 10,130 | +0.20(+0.27%) |
Dec 04, 2017 | 73.83 | 73.85 | 73.80 | 73.82 | 1,615 | +0.12(+0.16%) |