Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.13 | 81.13 | 81.12 | 81.12 | 366,444 | -0.01(-0.01%) |
Apr 27, 2018 | 81.12 | 81.13 | 81.12 | 81.13 | 333,814 | +0.01(+0.01%) |
Apr 26, 2018 | 81.11 | 81.13 | 81.11 | 81.12 | 1,675,231 | +0.01(+0.01%) |
Apr 25, 2018 | 81.10 | 81.11 | 81.10 | 81.11 | 1,130,394 | +0.01(+0.01%) |
Apr 24, 2018 | 81.09 | 81.11 | 81.09 | 81.10 | 1,164,120 | +0.01(+0.01%) |
Apr 23, 2018 | 81.09 | 81.10 | 81.09 | 81.09 | 1,270,771 | +0.00(+0.00%) |
Apr 20, 2018 | 81.08 | 81.10 | 81.08 | 81.09 | 297,896 | +0.00(+0.00%) |
Apr 19, 2018 | 81.09 | 81.09 | 81.08 | 81.09 | 534,048 | +0.02(+0.02%) |
Apr 18, 2018 | 81.08 | 81.08 | 81.07 | 81.07 | 313,609 | -0.01(-0.01%) |
Apr 17, 2018 | 81.07 | 81.08 | 81.07 | 81.08 | 3,921,472 | +0.00(+0.00%) |
Apr 16, 2018 | 81.08 | 81.08 | 81.06 | 81.08 | 362,545 | +0.02(+0.02%) |
Apr 13, 2018 | 81.06 | 81.07 | 81.06 | 81.06 | 324,854 | +0.00(+0.00%) |
Apr 12, 2018 | 81.05 | 81.06 | 81.05 | 81.06 | 9,145,013 | +0.00(+0.00%) |
Apr 11, 2018 | 81.06 | 81.06 | 81.05 | 81.06 | 281,349 | +0.02(+0.02%) |
Apr 10, 2018 | 81.05 | 81.05 | 81.05 | 81.05 | 554,438 | -0.01(-0.01%) |
Apr 09, 2018 | 81.05 | 81.05 | 81.05 | 81.05 | 269,196 | +0.01(+0.01%) |
Apr 06, 2018 | 81.05 | 81.05 | 81.04 | 81.05 | 350,313 | +0.00(+0.00%) |
Apr 05, 2018 | 81.05 | 81.05 | 81.04 | 81.05 | 2,534,318 | +0.01(+0.01%) |
Apr 04, 2018 | 81.02 | 81.04 | 81.02 | 81.04 | 3,989,685 | +0.02(+0.02%) |
Apr 03, 2018 | 81.03 | 81.03 | 81.02 | 81.02 | 2,136,952 | -0.01(-0.01%) |
Apr 02, 2018 | 81.03 | 81.03 | 81.01 | 81.03 | 1,897,691 | -0.00(-0.01%) |
Mar 29, 2018 | 81.03 | 81.03 | 81.03 | 0 | +0.02(+0.02%) | |
Mar 28, 2018 | 81.01 | 81.02 | 81.01 | 81.02 | 3,423,489 | +0.01(+0.01%) |
Mar 27, 2018 | 81.01 | 81.01 | 80.99 | 81.01 | 1,533,496 | +0.02(+0.02%) |
Mar 26, 2018 | 80.99 | 81.00 | 80.99 | 80.99 | 509,825 | -0.01(-0.01%) |
Mar 23, 2018 | 80.99 | 81.00 | 80.99 | 81.00 | 715,244 | +0.01(+0.01%) |
Mar 22, 2018 | 80.97 | 80.99 | 80.97 | 80.99 | 345,218 | +0.01(+0.01%) |
Mar 21, 2018 | 80.97 | 80.98 | 80.97 | 80.98 | 379,897 | +0.02(+0.02%) |
Mar 20, 2018 | 80.97 | 80.98 | 80.96 | 80.96 | 502,222 | -0.01(-0.01%) |
Mar 19, 2018 | 80.96 | 80.98 | 80.96 | 80.97 | 526,585 | +0.00(+0.00%) |
Mar 16, 2018 | 80.96 | 80.97 | 80.96 | 80.97 | 1,374,883 | +0.02(+0.02%) |
Mar 15, 2018 | 80.96 | 80.96 | 80.95 | 80.95 | 975,903 | -0.01(-0.01%) |
Mar 14, 2018 | 80.94 | 80.96 | 80.94 | 80.96 | 276,848 | +0.00(+0.00%) |
Mar 13, 2018 | 80.94 | 80.96 | 80.94 | 80.96 | 530,349 | +0.00(+0.00%) |
Mar 12, 2018 | 80.96 | 80.96 | 80.94 | 80.96 | 572,094 | +0.01(+0.01%) |
Mar 09, 2018 | 80.94 | 80.96 | 80.94 | 80.95 | 673,891 | +0.02(+0.02%) |
Mar 08, 2018 | 80.94 | 80.94 | 80.94 | 80.94 | 290,757 | -0.01(-0.01%) |
Mar 07, 2018 | 80.94 | 1,105,718 | +0.00(+0.00%) | |||
Mar 06, 2018 | 80.94 | 80.94 | 80.93 | 80.94 | 262,893 | +0.00(+0.00%) |
Mar 05, 2018 | 80.94 | 80.94 | 80.93 | 80.94 | 959,412 | +0.00(+0.00%) |
Mar 02, 2018 | 80.93 | 80.94 | 80.93 | 80.94 | 1,529,591 | +0.01(+0.01%) |
Mar 01, 2018 | 80.92 | 80.94 | 80.92 | 80.94 | 1,424,081 | +0.01(+0.01%) |
Feb 28, 2018 | 80.92 | 80.93 | 80.91 | 80.93 | 997,606 | +0.01(+0.01%) |
Feb 27, 2018 | 80.90 | 80.92 | 80.90 | 80.92 | 422,433 | +0.02(+0.02%) |
Feb 26, 2018 | 80.91 | 80.92 | 80.90 | 80.90 | 3,371,545 | -0.02(-0.02%) |
Feb 23, 2018 | 80.91 | 80.92 | 80.90 | 80.92 | 3,000,557 | +0.02(+0.02%) |
Feb 22, 2018 | 80.90 | 80.91 | 80.89 | 80.90 | 529,937 | +0.01(+0.01%) |
Feb 21, 2018 | 80.90 | 80.90 | 80.89 | 80.89 | 1,144,800 | -0.01(-0.01%) |
Feb 20, 2018 | 80.89 | 80.90 | 80.88 | 80.90 | 667,287 | +0.00(+0.00%) |
Feb 16, 2018 | 80.90 | 80.90 | 80.90 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 80.89 | 80.89 | 80.87 | 80.89 | 1,045,825 | +0.01(+0.01%) |
Feb 14, 2018 | 80.87 | 80.88 | 80.87 | 80.88 | 621,611 | +0.00(+0.00%) |
Feb 13, 2018 | 80.87 | 80.89 | 80.87 | 80.88 | 4,921,604 | +0.00(+0.00%) |
Feb 12, 2018 | 80.88 | 80.88 | 80.87 | 80.88 | 2,306,023 | +0.00(+0.00%) |
Feb 09, 2018 | 80.86 | 80.88 | 80.86 | 80.88 | 3,316,062 | +0.02(+0.02%) |
Feb 08, 2018 | 80.86 | 80.88 | 80.86 | 80.87 | 1,749,522 | -0.01(-0.01%) |
Feb 07, 2018 | 80.86 | 80.92 | 80.84 | 80.87 | 1,464,287 | +0.01(+0.01%) |
Feb 06, 2018 | 80.85 | 80.87 | 80.85 | 80.87 | 1,762,427 | +0.00(+0.00%) |
Feb 05, 2018 | 80.87 | 80.87 | 80.86 | 80.87 | 753,280 | +0.00(+0.00%) |
Feb 02, 2018 | 80.87 | 80.87 | 80.86 | 80.87 | 519,156 | +0.01(+0.01%) |
Feb 01, 2018 | 80.84 | 80.87 | 80.84 | 80.86 | 1,149,361 | -0.00(-0.00%) |
Jan 31, 2018 | 80.85 | 80.86 | 80.85 | 80.86 | 293,020 | +0.01(+0.01%) |
Jan 30, 2018 | 80.83 | 80.85 | 80.83 | 80.85 | 657,970 | +0.01(+0.01%) |
Jan 29, 2018 | 80.86 | 80.86 | 80.84 | 80.84 | 788,201 | -0.02(-0.02%) |
Jan 26, 2018 | 80.84 | 80.86 | 80.84 | 80.86 | 487,426 | +0.02(+0.02%) |
Jan 25, 2018 | 80.84 | 80.84 | 80.83 | 80.84 | 558,182 | +0.00(+0.00%) |
Jan 24, 2018 | 80.84 | 80.84 | 80.82 | 80.84 | 242,941 | +0.01(+0.01%) |
Jan 23, 2018 | 80.83 | 80.83 | 80.82 | 80.83 | 800,082 | +0.00(+0.00%) |
Jan 22, 2018 | 80.83 | 80.83 | 80.82 | 80.83 | 322,783 | +0.01(+0.01%) |
Jan 19, 2018 | 80.82 | 80.82 | 80.82 | 80.82 | 309,336 | +0.01(+0.01%) |
Jan 18, 2018 | 80.81 | 80.82 | 80.81 | 80.82 | 270,398 | +0.00(+0.00%) |
Jan 17, 2018 | 80.80 | 80.82 | 80.80 | 80.82 | 259,215 | +0.02(+0.02%) |
Jan 16, 2018 | 80.80 | 80.81 | 80.80 | 80.80 | 317,285 | -0.02(-0.02%) |
Jan 12, 2018 | 80.82 | 80.82 | 80.82 | 0 | +0.03(+0.03%) | |
Jan 11, 2018 | 80.80 | 80.81 | 80.80 | 80.79 | 185,398 | -0.01(-0.01%) |
Jan 10, 2018 | 80.79 | 80.80 | 80.79 | 80.80 | 251,222 | +0.00(+0.00%) |
Jan 09, 2018 | 80.78 | 80.80 | 80.78 | 80.80 | 210,894 | +0.00(+0.00%) |
Jan 08, 2018 | 80.78 | 80.80 | 80.78 | 80.80 | 226,160 | +0.01(+0.01%) |
Jan 05, 2018 | 80.78 | 80.79 | 80.78 | 80.79 | 280,276 | +0.00(+0.00%) |
Jan 04, 2018 | 80.79 | 80.79 | 80.77 | 80.79 | 1,242,901 | +0.01(+0.01%) |
Jan 03, 2018 | 80.78 | 80.78 | 80.77 | 80.78 | 247,088 | +0.02(+0.02%) |
Jan 02, 2018 | 80.76 | 80.77 | 80.76 | 80.76 | 894,198 | +0.01(+0.01%) |
Dec 29, 2017 | 80.75 | 80.75 | 80.75 | 0 | -0.02(-0.02%) | |
Dec 28, 2017 | 80.76 | 80.77 | 80.76 | 80.77 | 414,446 | +0.00(+0.00%) |
Dec 27, 2017 | 80.76 | 80.77 | 80.75 | 80.77 | 362,322 | +0.02(+0.02%) |
Dec 26, 2017 | 80.76 | 80.76 | 80.75 | 80.75 | 564,016 | -0.01(-0.01%) |
Dec 22, 2017 | 80.75 | 80.76 | 80.74 | 80.76 | 2,260,919 | +0.02(+0.02%) |
Dec 21, 2017 | 80.74 | 80.75 | 80.74 | 80.74 | 264,583 | +0.00(+0.00%) |
Dec 20, 2017 | 80.73 | 80.74 | 80.73 | 80.74 | 695,198 | +0.00(+0.00%) |
Dec 19, 2017 | 80.74 | 80.74 | 80.73 | 80.74 | 325,563 | -0.07(-0.09%) |
Dec 18, 2017 | 80.80 | 80.82 | 80.80 | 80.82 | 326,510 | +0.01(+0.01%) |
Dec 15, 2017 | 80.80 | 80.81 | 80.80 | 80.81 | 440,979 | +0.01(+0.01%) |
Dec 14, 2017 | 80.80 | 80.81 | 80.79 | 80.80 | 162,129 | +0.01(+0.01%) |
Dec 13, 2017 | 80.80 | 80.80 | 80.79 | 80.79 | 424,531 | -0.01(-0.01%) |
Dec 12, 2017 | 80.81 | 80.81 | 80.79 | 80.80 | 209,383 | +0.01(+0.01%) |
Dec 11, 2017 | 80.80 | 80.80 | 80.79 | 80.79 | 157,206 | -0.01(-0.01%) |
Dec 08, 2017 | 80.79 | 80.80 | 80.78 | 80.80 | 222,122 | +0.01(+0.01%) |
Dec 07, 2017 | 80.78 | 80.79 | 80.78 | 80.79 | 164,201 | +0.01(+0.01%) |
Dec 06, 2017 | 80.79 | 80.79 | 80.78 | 80.78 | 616,776 | -0.01(-0.01%) |
Dec 05, 2017 | 80.78 | 80.79 | 80.77 | 80.79 | 602,695 | +0.01(+0.01%) |
Dec 04, 2017 | 80.77 | 80.78 | 80.77 | 80.78 | 161,494 | +0.01(+0.01%) |
Dec 01, 2017 | 80.78 | 80.78 | 80.77 | 80.77 | 320,538 | -0.05(-0.07%) |