Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 65.65 | 65.65 | 65.65 | 0 | +0.35(+0.54%) | |
Mar 28, 2018 | 65.69 | 65.72 | 64.67 | 65.29 | 569,551 | -0.26(-0.40%) |
Mar 27, 2018 | 67.32 | 67.87 | 65.21 | 65.55 | 568,656 | -1.28(-1.91%) |
Mar 26, 2018 | 66.05 | 66.95 | 65.09 | 66.83 | 938,199 | +1.56(+2.39%) |
Mar 23, 2018 | 68.28 | 68.39 | 65.24 | 65.27 | 1,067,442 | -3.12(-4.56%) |
Mar 22, 2018 | 69.49 | 69.79 | 68.29 | 68.39 | 825,569 | -1.44(-2.06%) |
Mar 21, 2018 | 70.31 | 70.37 | 69.53 | 69.83 | 729,362 | -0.39(-0.56%) |
Mar 20, 2018 | 69.35 | 70.61 | 69.35 | 70.22 | 920,289 | +1.15(+1.66%) |
Mar 19, 2018 | 70.35 | 70.35 | 68.58 | 69.07 | 1,365,812 | -1.73(-2.45%) |
Mar 16, 2018 | 69.82 | 70.88 | 68.20 | 70.81 | 1,050,807 | +1.13(+1.61%) |
Mar 15, 2018 | 70.36 | 70.50 | 69.26 | 69.68 | 1,038,222 | -0.75(-1.06%) |
Mar 14, 2018 | 70.98 | 71.03 | 70.03 | 70.43 | 683,913 | -0.21(-0.29%) |
Mar 13, 2018 | 70.45 | 71.09 | 70.31 | 70.63 | 624,209 | +0.31(+0.44%) |
Mar 12, 2018 | 69.42 | 70.66 | 69.14 | 70.33 | 653,391 | +0.88(+1.26%) |
Mar 09, 2018 | 68.50 | 69.61 | 68.07 | 69.45 | 1,057,758 | +1.16(+1.70%) |
Mar 08, 2018 | 69.65 | 69.66 | 67.80 | 68.29 | 1,184,796 | -1.34(-1.93%) |
Mar 07, 2018 | 68.63 | 69.89 | 68.55 | 69.63 | 962,571 | +0.44(+0.63%) |
Mar 06, 2018 | 69.25 | 69.56 | 68.54 | 69.20 | 950,178 | +0.16(+0.23%) |
Mar 05, 2018 | 67.95 | 69.61 | 67.37 | 69.04 | 888,021 | +0.75(+1.09%) |
Mar 02, 2018 | 66.98 | 68.50 | 66.47 | 68.29 | 708,780 | +0.99(+1.47%) |
Mar 01, 2018 | 68.42 | 68.55 | 66.70 | 67.30 | 1,000,603 | -0.79(-1.17%) |
Feb 28, 2018 | 68.92 | 69.39 | 68.06 | 68.09 | 823,309 | -0.52(-0.76%) |
Feb 27, 2018 | 67.91 | 69.99 | 67.91 | 68.62 | 1,089,322 | -0.03(-0.04%) |
Feb 26, 2018 | 67.75 | 68.78 | 67.05 | 68.64 | 836,167 | +1.38(+2.05%) |
Feb 23, 2018 | 66.73 | 67.38 | 66.59 | 67.26 | 809,746 | +0.73(+1.09%) |
Feb 22, 2018 | 66.69 | 67.54 | 66.41 | 66.53 | 909,465 | +0.32(+0.48%) |
Feb 21, 2018 | 66.17 | 66.99 | 65.80 | 66.22 | 1,324,375 | +0.20(+0.31%) |
Feb 20, 2018 | 65.98 | 66.76 | 65.73 | 66.01 | 1,002,082 | -0.51(-0.77%) |
Feb 16, 2018 | 66.53 | 66.53 | 66.53 | 0 | +0.13(+0.20%) | |
Feb 15, 2018 | 65.52 | 66.40 | 64.97 | 66.39 | 995,282 | +0.88(+1.34%) |
Feb 14, 2018 | 64.33 | 65.56 | 64.11 | 65.52 | 1,494,828 | +0.94(+1.46%) |
Feb 13, 2018 | 63.13 | 64.97 | 63.13 | 64.58 | 972,545 | +0.99(+1.55%) |
Feb 12, 2018 | 64.46 | 65.27 | 63.20 | 63.59 | 916,804 | -0.77(-1.20%) |
Feb 09, 2018 | 64.97 | 65.95 | 62.26 | 64.37 | 1,672,677 | +0.08(+0.13%) |
Feb 08, 2018 | 64.16 | 66.13 | 63.66 | 64.28 | 2,741,612 | +0.61(+0.95%) |
Feb 07, 2018 | 65.88 | 66.40 | 62.76 | 63.68 | 4,148,413 | -4.51(-6.61%) |
Feb 06, 2018 | 67.49 | 69.77 | 67.06 | 68.18 | 1,796,465 | -1.14(-1.64%) |
Feb 05, 2018 | 70.20 | 71.16 | 68.45 | 69.32 | 894,328 | -1.36(-1.92%) |
Feb 02, 2018 | 70.75 | 71.43 | 69.74 | 70.68 | 1,610,827 | -0.54(-0.76%) |
Feb 01, 2018 | 69.31 | 71.23 | 69.31 | 71.22 | 970,792 | +1.59(+2.29%) |
Jan 31, 2018 | 70.12 | 70.47 | 69.20 | 69.63 | 1,089,480 | -0.19(-0.27%) |
Jan 30, 2018 | 70.08 | 70.18 | 69.79 | 69.81 | 595,252 | -0.75(-1.07%) |
Jan 29, 2018 | 70.13 | 70.90 | 70.00 | 70.57 | 439,897 | +0.11(+0.16%) |
Jan 26, 2018 | 70.56 | 70.68 | 69.63 | 70.45 | 424,270 | +0.29(+0.41%) |
Jan 25, 2018 | 70.45 | 70.63 | 69.53 | 70.17 | 759,155 | +0.31(+0.44%) |
Jan 24, 2018 | 69.87 | 71.07 | 69.35 | 69.86 | 640,417 | -0.52(-0.74%) |
Jan 23, 2018 | 70.43 | 70.56 | 69.93 | 70.38 | 501,547 | +0.55(+0.79%) |
Jan 22, 2018 | 69.83 | 70.17 | 69.34 | 69.83 | 418,544 | -0.19(-0.27%) |
Jan 19, 2018 | 68.89 | 70.07 | 68.82 | 70.02 | 489,788 | +1.32(+1.92%) |
Jan 18, 2018 | 68.99 | 68.01 | 68.69 | 617,143 | +0.29(+0.42%) | |
Jan 17, 2018 | 67.77 | 68.75 | 67.29 | 68.41 | 746,497 | +1.24(+1.84%) |
Jan 16, 2018 | 68.24 | 68.29 | 67.10 | 67.17 | 653,929 | -0.68(-1.00%) |
Jan 12, 2018 | 67.85 | 67.85 | 67.85 | 0 | +0.14(+0.21%) | |
Jan 11, 2018 | 66.56 | 67.73 | 66.56 | 67.71 | 724,658 | +0.36(+0.54%) |
Jan 10, 2018 | 67.86 | 67.07 | 67.34 | 775,760 | -0.48(-0.71%) | |
Jan 09, 2018 | 68.28 | 68.90 | 67.76 | 67.83 | 534,100 | -0.18(-0.26%) |
Jan 08, 2018 | 67.58 | 68.26 | 67.21 | 68.01 | 990,676 | +0.10(+0.15%) |
Jan 05, 2018 | 68.18 | 68.49 | 67.77 | 67.90 | 499,950 | -0.11(-0.16%) |
Jan 04, 2018 | 67.08 | 68.39 | 66.86 | 68.01 | 898,006 | +1.17(+1.75%) |
Jan 03, 2018 | 64.97 | 66.94 | 64.97 | 66.84 | 1,224,954 | +1.90(+2.92%) |