Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 64.16 | 64.16 | 64.16 | 0 | +1.09(+1.73%) | |
Mar 28, 2018 | 65.09 | 65.09 | 62.20 | 63.07 | 510,870 | -2.08(-3.19%) |
Mar 27, 2018 | 68.81 | 68.85 | 64.75 | 65.15 | 306,430 | -3.64(-5.29%) |
Mar 26, 2018 | 66.22 | 69.17 | 66.18 | 68.79 | 482,937 | +3.69(+5.67%) |
Mar 23, 2018 | 65.45 | 66.44 | 65.04 | 65.10 | 365,913 | +0.06(+0.09%) |
Mar 22, 2018 | 66.14 | 66.43 | 65.00 | 65.04 | 262,371 | -1.74(-2.61%) |
Mar 21, 2018 | 67.79 | 67.79 | 66.70 | 66.78 | 176,250 | -1.09(-1.61%) |
Mar 20, 2018 | 66.17 | 68.01 | 65.92 | 67.87 | 295,073 | +1.72(+2.60%) |
Mar 19, 2018 | 67.21 | 67.42 | 65.46 | 66.15 | 300,618 | -1.44(-2.13%) |
Mar 16, 2018 | 67.33 | 67.83 | 66.38 | 67.59 | 582,169 | +0.55(+0.82%) |
Mar 15, 2018 | 67.72 | 68.00 | 66.49 | 67.04 | 428,193 | -0.58(-0.86%) |
Mar 14, 2018 | 67.97 | 68.04 | 66.94 | 67.62 | 354,560 | -0.03(-0.04%) |
Mar 13, 2018 | 68.13 | 68.41 | 67.33 | 67.65 | 510,277 | -0.66(-0.97%) |
Mar 12, 2018 | 68.00 | 68.65 | 67.45 | 68.31 | 619,390 | +0.44(+0.65%) |
Mar 09, 2018 | 68.00 | 68.58 | 67.15 | 67.87 | 331,990 | +0.36(+0.53%) |
Mar 08, 2018 | 66.90 | 67.70 | 66.90 | 67.51 | 199,594 | +0.65(+0.97%) |
Mar 07, 2018 | 67.11 | 66.86 | 345,379 | +0.43(+0.65%) | ||
Mar 06, 2018 | 65.67 | 67.06 | 65.33 | 66.43 | 367,003 | +1.14(+1.75%) |
Mar 05, 2018 | 65.50 | 65.78 | 64.05 | 65.29 | 321,250 | -0.66(-1.00%) |
Mar 02, 2018 | 64.75 | 66.19 | 63.86 | 65.95 | 328,717 | +0.54(+0.83%) |
Mar 01, 2018 | 65.03 | 65.78 | 64.40 | 65.41 | 412,641 | +0.28(+0.43%) |
Feb 28, 2018 | 66.08 | 66.30 | 65.01 | 65.13 | 421,331 | -0.82(-1.24%) |
Feb 27, 2018 | 66.50 | 66.69 | 65.55 | 65.95 | 626,553 | -0.52(-0.78%) |
Feb 26, 2018 | 66.28 | 66.81 | 65.35 | 66.47 | 689,018 | +0.27(+0.41%) |
Feb 23, 2018 | 66.88 | 67.00 | 65.52 | 66.20 | 664,490 | -0.10(-0.15%) |
Feb 22, 2018 | 63.05 | 69.37 | 63.00 | 66.30 | 1,484,824 | +6.01(+9.97%) |
Feb 21, 2018 | 61.00 | 61.75 | 60.21 | 60.29 | 452,665 | -0.54(-0.89%) |
Feb 20, 2018 | 60.14 | 61.27 | 60.00 | 60.83 | 297,245 | +0.39(+0.65%) |
Feb 16, 2018 | 60.44 | 60.44 | 60.44 | 0 | +0.26(+0.43%) | |
Feb 15, 2018 | 60.99 | 60.99 | 59.15 | 60.18 | 304,529 | -0.28(-0.46%) |
Feb 14, 2018 | 59.00 | 60.68 | 58.74 | 60.46 | 388,687 | +1.25(+2.11%) |
Feb 13, 2018 | 57.22 | 60.82 | 56.73 | 59.21 | 664,688 | +3.30(+5.90%) |
Feb 12, 2018 | 56.19 | 56.76 | 55.40 | 55.91 | 412,779 | -0.28(-0.50%) |
Feb 09, 2018 | 56.49 | 56.76 | 54.08 | 56.19 | 357,961 | +0.32(+0.57%) |
Feb 08, 2018 | 57.66 | 57.66 | 55.85 | 55.87 | 336,979 | -1.48(-2.58%) |
Feb 07, 2018 | 57.39 | 58.63 | 56.98 | 57.35 | 213,164 | -0.17(-0.30%) |
Feb 06, 2018 | 56.07 | 58.03 | 55.16 | 57.52 | 520,814 | -0.48(-0.83%) |
Feb 05, 2018 | 58.80 | 59.47 | 55.32 | 58.00 | 433,026 | -1.47(-2.47%) |
Feb 02, 2018 | 61.43 | 61.74 | 59.24 | 59.47 | 357,251 | -2.31(-3.74%) |
Feb 01, 2018 | 61.05 | 61.96 | 60.14 | 61.78 | 208,499 | +0.52(+0.85%) |
Jan 31, 2018 | 62.13 | 62.23 | 61.25 | 61.26 | 244,020 | -0.54(-0.87%) |
Jan 30, 2018 | 61.15 | 61.89 | 60.24 | 61.80 | 211,749 | +0.00(+0.00%) |
Jan 29, 2018 | 63.56 | 63.56 | 61.76 | 61.80 | 222,368 | -1.86(-2.92%) |
Jan 26, 2018 | 62.50 | 63.68 | 62.50 | 63.66 | 262,435 | +1.34(+2.15%) |
Jan 25, 2018 | 62.39 | 62.39 | 61.66 | 62.32 | 172,885 | +0.31(+0.50%) |
Jan 24, 2018 | 63.80 | 64.42 | 61.80 | 62.01 | 325,368 | -1.63(-2.56%) |
Jan 23, 2018 | 62.49 | 63.73 | 61.85 | 63.64 | 368,905 | +1.10(+1.76%) |
Jan 22, 2018 | 62.39 | 62.55 | 61.89 | 62.54 | 174,940 | +0.07(+0.11%) |
Jan 19, 2018 | 61.19 | 62.47 | 61.19 | 62.47 | 253,694 | +1.19(+1.94%) |
Jan 18, 2018 | 61.14 | 61.39 | 60.58 | 61.28 | 236,913 | +0.20(+0.33%) |
Jan 17, 2018 | 60.73 | 61.22 | 59.55 | 61.08 | 227,756 | +0.87(+1.44%) |
Jan 16, 2018 | 62.19 | 62.22 | 59.74 | 60.21 | 279,278 | -1.40(-2.27%) |
Jan 12, 2018 | 61.61 | 61.61 | 61.61 | 0 | +0.17(+0.28%) | |
Jan 11, 2018 | 60.86 | 61.47 | 60.59 | 61.44 | 168,463 | +0.77(+1.27%) |
Jan 10, 2018 | 61.51 | 61.59 | 60.06 | 60.67 | 249,781 | -1.11(-1.80%) |
Jan 09, 2018 | 62.97 | 63.34 | 61.66 | 61.78 | 247,096 | -1.29(-2.05%) |
Jan 08, 2018 | 62.84 | 63.40 | 62.11 | 63.07 | 344,047 | +0.23(+0.37%) |
Jan 05, 2018 | 61.20 | 62.87 | 60.97 | 62.84 | 517,452 | +1.87(+3.07%) |
Jan 04, 2018 | 60.82 | 61.25 | 60.36 | 60.97 | 177,619 | +0.51(+0.84%) |
Jan 03, 2018 | 59.77 | 60.94 | 59.71 | 60.46 | 273,846 | +0.88(+1.48%) |