Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 61.94 | 61.94 | 61.94 | 0 | +1.30(+2.14%) | |
Mar 28, 2018 | 60.04 | 60.97 | 59.58 | 60.64 | 2,505,068 | +0.89(+1.49%) |
Mar 27, 2018 | 60.59 | 61.11 | 59.59 | 59.75 | 3,134,906 | -0.84(-1.39%) |
Mar 26, 2018 | 60.42 | 60.74 | 59.55 | 60.59 | 1,327,794 | +1.23(+2.07%) |
Mar 23, 2018 | 60.21 | 60.58 | 59.32 | 59.36 | 1,672,758 | -0.64(-1.07%) |
Mar 22, 2018 | 61.15 | 61.57 | 59.98 | 60.00 | 1,924,716 | -1.51(-2.45%) |
Mar 21, 2018 | 61.64 | 62.45 | 61.50 | 61.51 | 1,528,464 | -0.42(-0.68%) |
Mar 20, 2018 | 61.77 | 62.63 | 61.24 | 61.93 | 2,199,132 | -0.56(-0.90%) |
Mar 19, 2018 | 62.82 | 63.11 | 61.85 | 62.49 | 2,205,044 | -0.38(-0.60%) |
Mar 16, 2018 | 62.21 | 63.38 | 62.05 | 62.87 | 1,992,712 | +0.70(+1.13%) |
Mar 15, 2018 | 62.97 | 63.00 | 62.03 | 62.17 | 1,297,371 | -0.63(-1.00%) |
Mar 14, 2018 | 63.00 | 63.22 | 62.10 | 62.80 | 1,652,805 | +0.18(+0.29%) |
Mar 13, 2018 | 62.77 | 63.55 | 62.01 | 62.62 | 2,322,727 | +0.12(+0.19%) |
Mar 12, 2018 | 62.65 | 63.18 | 62.41 | 62.50 | 1,680,601 | +0.07(+0.11%) |
Mar 09, 2018 | 61.07 | 62.56 | 60.55 | 62.43 | 1,788,034 | +1.67(+2.75%) |
Mar 08, 2018 | 60.94 | 61.06 | 60.41 | 60.76 | 1,089,839 | +0.04(+0.07%) |
Mar 07, 2018 | 60.15 | 60.72 | 1,670,039 | -0.77(-1.25%) | ||
Mar 06, 2018 | 60.84 | 61.76 | 60.21 | 61.49 | 2,105,189 | +1.03(+1.70%) |
Mar 05, 2018 | 59.45 | 60.60 | 58.97 | 60.46 | 4,779,976 | +0.49(+0.82%) |
Mar 02, 2018 | 59.73 | 60.14 | 59.03 | 59.97 | 2,130,394 | -0.09(-0.15%) |
Mar 01, 2018 | 62.20 | 62.20 | 59.93 | 60.06 | 2,078,306 | -1.86(-3.00%) |
Feb 28, 2018 | 62.12 | 63.31 | 61.86 | 61.92 | 1,815,175 | -0.12(-0.19%) |
Feb 27, 2018 | 62.71 | 63.28 | 62.03 | 62.04 | 1,475,312 | -0.85(-1.35%) |
Feb 26, 2018 | 62.85 | 63.25 | 62.17 | 62.89 | 1,054,047 | +0.13(+0.21%) |
Feb 23, 2018 | 61.51 | 62.95 | 61.20 | 62.76 | 1,511,284 | +1.72(+2.82%) |
Feb 22, 2018 | 61.04 | 1,552,278 | +0.06(+0.10%) | |||
Feb 21, 2018 | 63.52 | 63.52 | 60.92 | 60.98 | 3,071,585 | -2.33(-3.68%) |
Feb 20, 2018 | 64.15 | 64.82 | 63.17 | 63.31 | 1,926,949 | -1.12(-1.74%) |
Feb 16, 2018 | 64.43 | 64.43 | 64.43 | 0 | +0.10(+0.16%) | |
Feb 15, 2018 | 62.27 | 64.36 | 59.81 | 64.33 | 3,921,393 | +0.55(+0.86%) |
Feb 14, 2018 | 62.80 | 64.25 | 62.63 | 63.78 | 2,731,569 | +0.39(+0.62%) |
Feb 13, 2018 | 65.22 | 65.29 | 62.31 | 63.39 | 2,663,421 | -2.27(-3.46%) |
Feb 12, 2018 | 65.56 | 66.16 | 64.46 | 65.66 | 1,473,224 | +1.17(+1.81%) |
Feb 09, 2018 | 64.93 | 65.33 | 62.44 | 64.49 | 3,080,087 | +0.15(+0.23%) |
Feb 08, 2018 | 65.21 | 65.93 | 64.33 | 64.34 | 3,096,613 | -1.06(-1.62%) |
Feb 07, 2018 | 64.89 | 65.45 | 64.59 | 65.40 | 1,880,342 | +0.08(+0.12%) |
Feb 06, 2018 | 63.51 | 66.15 | 63.51 | 65.32 | 3,749,214 | -0.66(-1.00%) |
Feb 05, 2018 | 68.08 | 68.20 | 65.04 | 65.98 | 5,233,403 | -2.77(-4.03%) |
Feb 02, 2018 | 70.60 | 70.73 | 68.74 | 68.75 | 2,090,244 | -2.06(-2.91%) |
Feb 01, 2018 | 71.00 | 71.05 | 70.04 | 70.81 | 1,266,309 | -0.56(-0.78%) |
Jan 31, 2018 | 72.14 | 72.55 | 71.04 | 71.37 | 2,280,179 | -0.45(-0.63%) |
Jan 30, 2018 | 71.77 | 72.20 | 71.66 | 71.82 | 2,077,706 | -0.54(-0.75%) |
Jan 29, 2018 | 72.33 | 72.55 | 71.83 | 72.36 | 1,387,316 | -0.06(-0.08%) |
Jan 26, 2018 | 71.83 | 72.42 | 71.20 | 72.42 | 1,104,560 | +0.88(+1.23%) |
Jan 25, 2018 | 71.37 | 71.72 | 71.03 | 71.54 | 1,347,600 | +0.59(+0.83%) |
Jan 24, 2018 | 70.63 | 71.18 | 70.20 | 70.95 | 1,345,194 | +0.41(+0.58%) |
Jan 23, 2018 | 71.42 | 71.42 | 69.79 | 70.54 | 1,643,654 | -0.95(-1.33%) |
Jan 22, 2018 | 70.95 | 71.57 | 70.62 | 71.49 | 1,767,521 | +0.91(+1.29%) |
Jan 19, 2018 | 70.93 | 70.93 | 69.88 | 70.58 | 1,202,842 | +0.04(+0.06%) |
Jan 18, 2018 | 71.64 | 71.64 | 70.23 | 70.54 | 1,159,503 | +0.70(+1.00%) |
Jan 17, 2018 | 71.36 | 71.56 | 69.74 | 69.84 | 1,659,252 | -1.49(-2.09%) |
Jan 16, 2018 | 72.71 | 72.88 | 71.02 | 71.33 | 1,520,516 | -1.00(-1.38%) |
Jan 12, 2018 | 72.33 | 72.33 | 72.33 | 0 | +0.42(+0.58%) | |
Jan 11, 2018 | 70.43 | 72.11 | 70.43 | 71.91 | 1,936,286 | +1.61(+2.29%) |
Jan 10, 2018 | 70.34 | 70.30 | 2,131,867 | +0.50(+0.72%) | ||
Jan 09, 2018 | 69.84 | 69.97 | 69.03 | 69.80 | 2,361,903 | -0.25(-0.36%) |
Jan 08, 2018 | 71.90 | 72.19 | 69.41 | 70.05 | 3,627,348 | -0.99(-1.39%) |
Jan 05, 2018 | 68.50 | 71.17 | 68.50 | 71.04 | 3,797,033 | +2.79(+4.09%) |
Jan 04, 2018 | 67.25 | 68.95 | 67.25 | 68.25 | 4,086,190 | +1.31(+1.96%) |
Jan 03, 2018 | 65.00 | 67.00 | 64.80 | 66.94 | 4,195,854 | +2.18(+3.37%) |