Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 68.92 | 68.92 | 68.92 | 0 | +0.85(+1.25%) | |
Mar 28, 2018 | 68.52 | 69.15 | 67.68 | 68.07 | 2,315,682 | -0.70(-1.01%) |
Mar 27, 2018 | 71.43 | 71.46 | 68.45 | 68.77 | 3,171,524 | -2.02(-2.86%) |
Mar 26, 2018 | 69.94 | 71.10 | 69.50 | 70.79 | 3,148,021 | +2.22(+3.24%) |
Mar 23, 2018 | 70.56 | 70.89 | 68.55 | 68.57 | 2,431,729 | -1.97(-2.80%) |
Mar 22, 2018 | 71.10 | 71.87 | 70.49 | 70.54 | 1,718,342 | -1.65(-2.29%) |
Mar 21, 2018 | 72.59 | 73.22 | 72.06 | 72.19 | 1,969,432 | -0.50(-0.68%) |
Mar 20, 2018 | 71.66 | 72.71 | 71.66 | 72.69 | 1,819,740 | +1.14(+1.59%) |
Mar 19, 2018 | 72.29 | 72.50 | 70.79 | 71.55 | 2,662,943 | -0.98(-1.35%) |
Mar 16, 2018 | 72.30 | 73.10 | 72.05 | 72.53 | 3,878,388 | +0.19(+0.26%) |
Mar 15, 2018 | 72.75 | 73.25 | 71.78 | 72.34 | 1,549,774 | -0.17(-0.24%) |
Mar 14, 2018 | 73.05 | 73.09 | 71.91 | 72.52 | 2,290,909 | -0.12(-0.17%) |
Mar 13, 2018 | 73.95 | 74.43 | 71.83 | 72.64 | 4,380,731 | -0.89(-1.21%) |
Mar 12, 2018 | 73.37 | 74.38 | 73.31 | 73.53 | 2,623,305 | +0.83(+1.14%) |
Mar 09, 2018 | 72.32 | 73.36 | 72.32 | 72.70 | 2,955,446 | +0.49(+0.67%) |
Mar 08, 2018 | 70.95 | 72.25 | 70.61 | 72.21 | 3,670,510 | +1.67(+2.37%) |
Mar 07, 2018 | 70.77 | 69.59 | 70.54 | 1,957,086 | -0.04(-0.05%) | |
Mar 06, 2018 | 69.97 | 71.14 | 69.65 | 70.58 | 2,027,850 | +1.13(+1.62%) |
Mar 05, 2018 | 68.19 | 70.05 | 67.93 | 69.45 | 2,069,368 | +0.54(+0.79%) |
Mar 02, 2018 | 66.84 | 69.03 | 66.59 | 68.91 | 2,555,483 | +1.36(+2.02%) |
Mar 01, 2018 | 68.10 | 68.56 | 66.64 | 67.55 | 2,604,833 | -0.43(-0.63%) |
Feb 28, 2018 | 68.91 | 69.31 | 67.74 | 67.97 | 2,483,635 | -0.18(-0.27%) |
Feb 27, 2018 | 68.16 | 69.80 | 68.16 | 68.16 | 2,380,550 | -0.05(-0.07%) |
Feb 26, 2018 | 67.28 | 68.38 | 67.28 | 68.20 | 1,947,731 | +1.37(+2.06%) |
Feb 23, 2018 | 66.30 | 66.88 | 65.61 | 66.83 | 2,002,028 | +1.07(+1.62%) |
Feb 22, 2018 | 65.76 | 2,438,601 | +0.45(+0.69%) | |||
Feb 21, 2018 | 66.00 | 66.59 | 65.30 | 65.31 | 2,499,864 | -0.70(-1.06%) |
Feb 20, 2018 | 63.84 | 65.97 | 63.84 | 66.01 | 2,885,617 | +2.00(+3.13%) |
Feb 16, 2018 | 64.01 | 64.01 | 64.01 | 0 | -0.12(-0.19%) | |
Feb 15, 2018 | 64.45 | 64.58 | 63.49 | 64.13 | 1,903,525 | +0.34(+0.54%) |
Feb 14, 2018 | 61.94 | 64.39 | 61.94 | 63.79 | 3,415,203 | +1.50(+2.40%) |
Feb 13, 2018 | 62.44 | 60.97 | 62.29 | 2,220,056 | +0.16(+0.26%) | |
Feb 12, 2018 | 62.47 | 63.75 | 61.88 | 62.13 | 3,034,843 | -0.25(-0.40%) |
Feb 09, 2018 | 60.81 | 63.04 | 59.41 | 62.37 | 5,639,855 | +2.44(+4.08%) |
Feb 08, 2018 | 64.06 | 64.17 | 59.92 | 59.93 | 4,203,413 | -3.96(-6.20%) |
Feb 07, 2018 | 65.20 | 65.79 | 63.88 | 63.89 | 2,079,843 | -1.93(-2.93%) |
Feb 06, 2018 | 62.54 | 65.87 | 61.54 | 65.82 | 5,700,823 | +0.91(+1.40%) |
Feb 05, 2018 | 66.48 | 66.68 | 63.31 | 64.91 | 4,145,974 | -2.14(-3.19%) |
Feb 02, 2018 | 68.17 | 68.90 | 67.02 | 67.05 | 3,092,638 | -1.76(-2.55%) |
Feb 01, 2018 | 69.07 | 69.79 | 68.62 | 68.80 | 4,146,058 | -0.50(-0.73%) |
Jan 31, 2018 | 69.00 | 69.48 | 68.26 | 69.31 | 2,960,333 | +0.84(+1.23%) |
Jan 30, 2018 | 67.86 | 68.76 | 67.55 | 68.46 | 2,698,582 | -0.05(-0.07%) |
Jan 29, 2018 | 67.86 | 68.79 | 67.29 | 68.51 | 3,842,255 | +0.23(+0.33%) |
Jan 26, 2018 | 67.29 | 68.29 | 66.65 | 68.28 | 5,090,102 | +2.09(+3.15%) |
Jan 25, 2018 | 71.02 | 71.19 | 66.12 | 66.19 | 6,177,442 | -3.55(-5.09%) |
Jan 24, 2018 | 70.96 | 71.06 | 69.55 | 69.74 | 4,943,383 | -1.96(-2.73%) |
Jan 23, 2018 | 71.75 | 72.14 | 71.60 | 71.70 | 2,375,630 | +0.09(+0.13%) |
Jan 22, 2018 | 71.87 | 72.11 | 71.29 | 71.60 | 2,215,485 | -0.26(-0.36%) |
Jan 19, 2018 | 73.08 | 73.33 | 71.70 | 71.86 | 2,160,178 | -0.56(-0.77%) |
Jan 18, 2018 | 72.18 | 72.69 | 72.01 | 72.42 | 1,591,202 | +0.42(+0.58%) |
Jan 17, 2018 | 70.66 | 72.25 | 70.39 | 72.00 | 2,931,380 | +1.98(+2.83%) |
Jan 16, 2018 | 71.17 | 71.64 | 69.77 | 70.02 | 2,124,107 | -0.84(-1.19%) |
Jan 12, 2018 | 70.86 | 70.86 | 70.86 | 0 | +0.30(+0.43%) | |
Jan 11, 2018 | 70.78 | 71.13 | 70.27 | 70.56 | 1,204,016 | +0.23(+0.32%) |
Jan 10, 2018 | 70.33 | 1,965,900 | -0.70(-0.99%) | |||
Jan 09, 2018 | 70.93 | 71.46 | 70.11 | 71.03 | 1,893,497 | +0.19(+0.27%) |
Jan 08, 2018 | 70.47 | 70.98 | 69.43 | 70.84 | 2,616,279 | +0.47(+0.66%) |
Jan 05, 2018 | 69.05 | 70.76 | 68.34 | 70.38 | 5,987,983 | +3.47(+5.19%) |
Jan 04, 2018 | 66.18 | 67.28 | 65.90 | 66.91 | 3,525,826 | +1.19(+1.81%) |
Jan 03, 2018 | 64.60 | 65.96 | 64.33 | 65.72 | 2,584,763 | +1.29(+2.00%) |