Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 61.62 | 61.62 | 61.62 | 0 | +0.76(+1.24%) | |
Mar 28, 2018 | 59.79 | 61.09 | 59.79 | 60.86 | 4,855,920 | +1.31(+2.19%) |
Mar 27, 2018 | 58.62 | 60.05 | 58.62 | 59.56 | 4,374,203 | +0.94(+1.60%) |
Mar 26, 2018 | 59.21 | 59.41 | 58.34 | 58.62 | 3,805,177 | -0.16(-0.28%) |
Mar 23, 2018 | 59.25 | 59.72 | 58.68 | 58.78 | 4,354,985 | -0.38(-0.64%) |
Mar 22, 2018 | 58.93 | 59.82 | 58.93 | 59.16 | 4,788,263 | +0.11(+0.19%) |
Mar 21, 2018 | 59.87 | 59.89 | 58.95 | 59.05 | 4,867,727 | -0.86(-1.44%) |
Mar 20, 2018 | 60.36 | 60.63 | 59.60 | 59.91 | 2,795,661 | -0.32(-0.53%) |
Mar 19, 2018 | 60.15 | 61.29 | 59.98 | 60.23 | 4,393,538 | +0.38(+0.63%) |
Mar 16, 2018 | 59.86 | 60.15 | 59.70 | 59.85 | 8,201,550 | +0.05(+0.09%) |
Mar 15, 2018 | 60.20 | 60.36 | 59.57 | 59.80 | 3,536,297 | -0.37(-0.61%) |
Mar 14, 2018 | 60.93 | 61.02 | 59.93 | 60.17 | 4,840,852 | -0.76(-1.24%) |
Mar 13, 2018 | 61.24 | 61.38 | 60.61 | 60.92 | 5,428,388 | -0.18(-0.30%) |
Mar 12, 2018 | 61.34 | 61.59 | 60.94 | 61.10 | 3,460,978 | -0.14(-0.22%) |
Mar 09, 2018 | 61.16 | 61.52 | 60.83 | 61.24 | 3,406,350 | +0.19(+0.31%) |
Mar 08, 2018 | 59.96 | 61.08 | 59.87 | 61.05 | 4,768,488 | +1.15(+1.92%) |
Mar 07, 2018 | 60.09 | 59.90 | 3,842,007 | +0.03(+0.06%) | ||
Mar 06, 2018 | 60.25 | 60.53 | 59.51 | 59.87 | 3,422,747 | -0.37(-0.61%) |
Mar 05, 2018 | 59.31 | 60.30 | 59.29 | 60.24 | 3,602,498 | +0.69(+1.15%) |
Mar 02, 2018 | 58.89 | 59.65 | 58.89 | 59.55 | 3,710,024 | +0.35(+0.60%) |
Mar 01, 2018 | 59.20 | 59.71 | 58.79 | 59.19 | 5,810,294 | -0.09(-0.16%) |
Feb 28, 2018 | 60.43 | 60.48 | 59.29 | 59.29 | 4,385,902 | -0.82(-1.36%) |
Feb 27, 2018 | 61.19 | 61.28 | 60.11 | 60.11 | 3,572,517 | -0.99(-1.62%) |
Feb 26, 2018 | 60.84 | 61.15 | 60.60 | 61.09 | 3,309,152 | +0.66(+1.10%) |
Feb 23, 2018 | 59.97 | 60.43 | 59.66 | 60.43 | 2,790,155 | +0.78(+1.31%) |
Feb 22, 2018 | 59.65 | 3,591,259 | +0.21(+0.36%) | |||
Feb 21, 2018 | 60.16 | 60.56 | 59.44 | 59.44 | 3,191,683 | -0.77(-1.27%) |
Feb 20, 2018 | 61.01 | 60.00 | 60.20 | 3,509,270 | -1.23(-2.00%) | |
Feb 16, 2018 | 61.43 | 61.43 | 61.43 | 0 | +0.21(+0.34%) | |
Feb 15, 2018 | 60.02 | 61.22 | 59.75 | 61.22 | 4,092,845 | +1.38(+2.30%) |
Feb 14, 2018 | 59.99 | 60.20 | 59.32 | 59.85 | 4,163,619 | -0.58(-0.97%) |
Feb 13, 2018 | 60.56 | 60.43 | 3,924,232 | +0.09(+0.16%) | ||
Feb 12, 2018 | 60.18 | 60.92 | 59.95 | 60.34 | 4,022,090 | +0.37(+0.62%) |
Feb 09, 2018 | 59.78 | 60.23 | 58.88 | 59.97 | 7,093,190 | +0.70(+1.17%) |
Feb 08, 2018 | 60.32 | 60.42 | 59.26 | 59.27 | 5,670,840 | -1.05(-1.74%) |
Feb 07, 2018 | 60.52 | 61.07 | 60.19 | 60.32 | 5,133,711 | -0.21(-0.34%) |
Feb 06, 2018 | 59.40 | 61.07 | 58.62 | 60.53 | 7,896,130 | -0.12(-0.20%) |
Feb 05, 2018 | 62.19 | 62.74 | 60.33 | 60.65 | 7,294,427 | -1.62(-2.60%) |
Feb 02, 2018 | 62.75 | 62.88 | 62.14 | 62.26 | 5,968,162 | -0.77(-1.23%) |
Feb 01, 2018 | 63.90 | 64.16 | 62.91 | 63.04 | 4,531,556 | -0.78(-1.23%) |
Jan 31, 2018 | 64.28 | 64.28 | 62.87 | 63.82 | 6,350,154 | -0.37(-0.58%) |
Jan 30, 2018 | 63.42 | 64.26 | 63.14 | 64.19 | 7,011,618 | +0.76(+1.19%) |
Jan 29, 2018 | 63.11 | 63.96 | 62.61 | 63.43 | 10,046,054 | +0.20(+0.31%) |
Jan 26, 2018 | 63.48 | 63.86 | 62.28 | 63.24 | 15,311,533 | -3.22(-4.85%) |
Jan 25, 2018 | 66.25 | 66.50 | 65.87 | 66.46 | 4,928,881 | +0.44(+0.66%) |
Jan 24, 2018 | 66.18 | 66.32 | 65.72 | 66.02 | 4,159,088 | -0.09(-0.13%) |
Jan 23, 2018 | 66.19 | 66.34 | 65.65 | 66.11 | 3,834,291 | -0.41(-0.62%) |
Jan 22, 2018 | 66.08 | 66.67 | 65.88 | 66.52 | 3,285,912 | +0.24(+0.36%) |
Jan 19, 2018 | 65.82 | 66.63 | 65.68 | 66.28 | 5,239,239 | +0.74(+1.14%) |
Jan 18, 2018 | 65.61 | 66.10 | 65.29 | 65.53 | 4,724,085 | -0.04(-0.07%) |
Jan 17, 2018 | 64.84 | 65.95 | 64.71 | 65.58 | 4,040,170 | +1.08(+1.67%) |
Jan 16, 2018 | 64.09 | 64.77 | 63.79 | 64.50 | 5,355,287 | +0.68(+1.07%) |
Jan 12, 2018 | 63.82 | 63.82 | 63.82 | 0 | +0.06(+0.09%) | |
Jan 11, 2018 | 64.11 | 64.13 | 63.61 | 63.76 | 2,347,220 | -0.23(-0.36%) |
Jan 10, 2018 | 63.70 | 63.99 | 3,669,656 | -0.70(-1.08%) | ||
Jan 09, 2018 | 64.64 | 64.88 | 64.35 | 64.69 | 2,944,829 | +0.09(+0.15%) |
Jan 08, 2018 | 64.28 | 64.68 | 64.14 | 64.59 | 1,975,244 | +0.09(+0.15%) |
Jan 05, 2018 | 64.57 | 64.64 | 64.26 | 64.50 | 3,335,839 | +0.08(+0.12%) |
Jan 04, 2018 | 64.18 | 64.96 | 64.12 | 64.42 | 2,925,254 | +0.41(+0.64%) |
Jan 03, 2018 | 64.23 | 64.76 | 63.85 | 64.01 | 3,870,667 | -0.25(-0.39%) |