Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 63.92 | 63.92 | 63.92 | 0 | +1.23(+1.97%) | |
Mar 28, 2018 | 62.65 | 63.42 | 62.58 | 62.69 | 340,342 | +0.40(+0.63%) |
Mar 27, 2018 | 63.59 | 63.62 | 62.27 | 62.29 | 190,691 | -0.88(-1.40%) |
Mar 26, 2018 | 62.89 | 63.22 | 62.08 | 63.17 | 133,584 | +1.07(+1.73%) |
Mar 23, 2018 | 63.14 | 63.27 | 61.98 | 62.10 | 310,107 | -1.13(-1.79%) |
Mar 22, 2018 | 63.48 | 63.77 | 62.90 | 63.23 | 293,841 | -1.82(-2.80%) |
Mar 21, 2018 | 65.14 | 65.42 | 64.78 | 65.05 | 452,453 | +0.11(+0.17%) |
Mar 20, 2018 | 64.42 | 64.96 | 64.42 | 64.94 | 395,789 | +0.10(+0.15%) |
Mar 19, 2018 | 65.28 | 65.39 | 64.74 | 64.84 | 771,911 | -0.86(-1.31%) |
Mar 16, 2018 | 65.40 | 66.01 | 65.38 | 65.70 | 133,560 | +0.20(+0.30%) |
Mar 15, 2018 | 65.30 | 65.63 | 65.19 | 65.50 | 155,573 | +0.20(+0.31%) |
Mar 14, 2018 | 65.31 | 65.53 | 64.90 | 65.30 | 91,918 | +0.49(+0.76%) |
Mar 13, 2018 | 65.94 | 65.96 | 64.79 | 64.81 | 172,573 | -1.16(-1.76%) |
Mar 12, 2018 | 65.53 | 65.98 | 65.46 | 65.97 | 129,678 | +0.80(+1.23%) |
Mar 09, 2018 | 65.03 | 65.36 | 64.86 | 65.17 | 168,622 | +0.05(+0.08%) |
Mar 08, 2018 | 65.06 | 65.31 | 64.86 | 65.12 | 168,814 | +0.05(+0.08%) |
Mar 07, 2018 | 64.56 | 65.14 | 64.45 | 65.07 | 148,627 | +0.27(+0.42%) |
Mar 06, 2018 | 64.78 | 64.98 | 64.49 | 64.80 | 108,489 | +0.09(+0.14%) |
Mar 05, 2018 | 63.46 | 64.71 | 63.42 | 64.71 | 131,315 | +0.69(+1.08%) |
Mar 02, 2018 | 63.48 | 64.02 | 63.25 | 64.02 | 242,735 | -0.80(-1.23%) |
Mar 01, 2018 | 65.16 | 65.53 | 64.11 | 64.82 | 183,417 | -1.16(-1.76%) |
Feb 28, 2018 | 66.88 | 66.92 | 65.95 | 65.98 | 97,749 | -0.81(-1.21%) |
Feb 27, 2018 | 67.48 | 67.52 | 66.59 | 66.79 | 214,420 | -1.57(-2.30%) |
Feb 26, 2018 | 68.11 | 68.51 | 67.85 | 68.36 | 151,989 | -0.03(-0.04%) |
Feb 23, 2018 | 68.19 | 68.45 | 67.96 | 68.39 | 119,412 | +0.35(+0.51%) |
Feb 22, 2018 | 67.60 | 68.47 | 67.45 | 68.04 | 222,622 | -0.10(-0.15%) |
Feb 21, 2018 | 68.75 | 68.93 | 68.10 | 68.14 | 635,164 | -0.96(-1.39%) |
Feb 20, 2018 | 69.53 | 69.00 | 69.10 | 212,088 | -0.36(-0.52%) | |
Feb 16, 2018 | 69.46 | 69.46 | 69.46 | 0 | +0.36(+0.52%) | |
Feb 15, 2018 | 69.11 | 69.17 | 68.36 | 69.10 | 545,503 | +0.54(+0.79%) |
Feb 14, 2018 | 66.59 | 68.74 | 66.59 | 68.56 | 437,887 | +1.35(+2.01%) |
Feb 13, 2018 | 66.99 | 67.25 | 66.70 | 67.21 | 157,764 | -0.28(-0.42%) |
Feb 12, 2018 | 66.58 | 67.65 | 66.56 | 67.49 | 234,359 | +1.20(+1.81%) |
Feb 09, 2018 | 66.05 | 66.42 | 64.08 | 66.29 | 265,731 | -0.18(-0.27%) |
Feb 08, 2018 | 67.82 | 67.95 | 66.46 | 66.47 | 194,702 | -2.29(-3.33%) |
Feb 07, 2018 | 69.17 | 69.33 | 68.33 | 68.76 | 294,586 | -1.62(-2.30%) |
Feb 06, 2018 | 68.47 | 70.65 | 68.28 | 70.38 | 231,680 | +1.77(+2.58%) |
Feb 05, 2018 | 70.67 | 70.79 | 68.39 | 68.61 | 200,335 | -2.52(-3.54%) |
Feb 02, 2018 | 72.19 | 72.23 | 71.13 | 71.13 | 113,817 | -1.73(-2.37%) |
Feb 01, 2018 | 72.90 | 73.21 | 72.73 | 72.86 | 253,502 | -3.39(-4.45%) |
Jan 31, 2018 | 76.41 | 76.59 | 75.98 | 76.25 | 169,641 | +1.00(+1.34%) |
Jan 30, 2018 | 75.45 | 75.59 | 75.00 | 75.25 | 139,548 | +0.02(+0.02%) |
Jan 29, 2018 | 75.21 | 75.35 | 74.72 | 75.23 | 209,297 | -0.38(-0.50%) |
Jan 26, 2018 | 75.48 | 75.64 | 75.01 | 75.61 | 257,713 | -0.40(-0.53%) |
Jan 25, 2018 | 76.42 | 76.65 | 75.76 | 76.01 | 131,914 | -0.59(-0.77%) |
Jan 24, 2018 | 76.92 | 77.00 | 76.13 | 76.60 | 195,897 | -0.45(-0.58%) |
Jan 23, 2018 | 76.69 | 77.17 | 76.66 | 77.05 | 125,749 | +0.54(+0.71%) |
Jan 22, 2018 | 76.15 | 76.51 | 75.92 | 76.51 | 128,779 | +0.79(+1.04%) |
Jan 19, 2018 | 76.08 | 76.14 | 75.39 | 75.72 | 141,400 | +0.40(+0.53%) |
Jan 18, 2018 | 75.45 | 75.72 | 75.19 | 75.32 | 173,724 | +0.24(+0.32%) |
Jan 17, 2018 | 74.89 | 75.32 | 74.47 | 75.08 | 228,733 | -0.08(-0.11%) |
Jan 16, 2018 | 75.50 | 75.74 | 75.07 | 75.16 | 269,234 | +0.51(+0.68%) |
Jan 12, 2018 | 74.65 | 74.65 | 74.65 | 0 | +1.78(+2.44%) | |
Jan 11, 2018 | 72.74 | 72.92 | 72.53 | 72.87 | 1,285,531 | +0.71(+0.98%) |
Jan 10, 2018 | 72.29 | 72.44 | 71.93 | 72.16 | 117,648 | -0.50(-0.69%) |
Jan 09, 2018 | 72.72 | 72.81 | 72.48 | 72.66 | 240,665 | +0.06(+0.08%) |
Jan 08, 2018 | 72.32 | 72.66 | 72.31 | 72.60 | 144,352 | +0.18(+0.25%) |
Jan 05, 2018 | 72.29 | 72.54 | 72.16 | 72.42 | 229,327 | +0.12(+0.17%) |
Jan 04, 2018 | 72.16 | 72.56 | 72.05 | 72.30 | 167,340 | +1.95(+2.78%) |
Jan 03, 2018 | 70.17 | 70.45 | 70.00 | 70.34 | 144,321 | +0.62(+0.89%) |