Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 60.87 | 60.87 | 60.87 | 0 | +0.66(+1.10%) | |
Mar 28, 2018 | 59.85 | 60.89 | 59.35 | 60.21 | 325,734 | +0.49(+0.81%) |
Mar 27, 2018 | 61.42 | 61.65 | 59.28 | 59.72 | 451,791 | -1.62(-2.64%) |
Mar 26, 2018 | 60.46 | 61.42 | 59.56 | 61.34 | 453,884 | +1.94(+3.26%) |
Mar 23, 2018 | 61.75 | 61.88 | 59.23 | 59.40 | 462,533 | -2.10(-3.41%) |
Mar 22, 2018 | 63.27 | 63.42 | 61.38 | 61.50 | 328,277 | -2.51(-3.93%) |
Mar 21, 2018 | 64.04 | 64.69 | 63.51 | 64.01 | 315,731 | +0.10(+0.16%) |
Mar 20, 2018 | 64.26 | 64.52 | 63.68 | 63.91 | 266,217 | +0.00(+0.00%) |
Mar 19, 2018 | 64.66 | 64.66 | 63.11 | 63.91 | 228,832 | -0.78(-1.20%) |
Mar 16, 2018 | 64.42 | 65.32 | 64.30 | 64.69 | 1,402,031 | +0.39(+0.61%) |
Mar 15, 2018 | 64.00 | 64.46 | 63.51 | 64.30 | 372,440 | +0.55(+0.87%) |
Mar 14, 2018 | 65.33 | 65.33 | 63.45 | 63.74 | 533,909 | -1.16(-1.79%) |
Mar 13, 2018 | 65.82 | 65.82 | 63.98 | 64.90 | 374,064 | -0.74(-1.13%) |
Mar 12, 2018 | 65.49 | 66.06 | 65.34 | 65.64 | 290,694 | +0.08(+0.11%) |
Mar 09, 2018 | 65.44 | 65.59 | 64.77 | 65.57 | 611,084 | +0.92(+1.42%) |
Mar 08, 2018 | 65.44 | 65.55 | 64.00 | 64.65 | 316,024 | -0.73(-1.11%) |
Mar 07, 2018 | 65.94 | 65.38 | 637,769 | -0.06(-0.09%) | ||
Mar 06, 2018 | 64.73 | 65.89 | 63.78 | 65.44 | 581,470 | +1.00(+1.55%) |
Mar 05, 2018 | 62.78 | 64.74 | 62.27 | 64.43 | 505,208 | +1.11(+1.75%) |
Mar 02, 2018 | 62.12 | 63.58 | 61.22 | 63.33 | 689,659 | +0.82(+1.31%) |
Mar 01, 2018 | 62.40 | 63.58 | 62.12 | 62.51 | 379,959 | -0.05(-0.08%) |
Feb 28, 2018 | 63.86 | 64.31 | 62.51 | 62.56 | 280,783 | -0.89(-1.41%) |
Feb 27, 2018 | 64.34 | 65.28 | 63.43 | 63.45 | 304,261 | -0.90(-1.40%) |
Feb 26, 2018 | 64.23 | 64.37 | 63.29 | 64.35 | 255,918 | +0.36(+0.56%) |
Feb 23, 2018 | 62.88 | 64.01 | 62.88 | 63.99 | 325,273 | +1.03(+1.63%) |
Feb 22, 2018 | 62.82 | 62.97 | 288,288 | -1.43(-2.23%) | ||
Feb 21, 2018 | 63.84 | 65.26 | 63.84 | 64.40 | 221,385 | +0.57(+0.89%) |
Feb 20, 2018 | 64.73 | 65.26 | 63.48 | 63.83 | 334,595 | -1.08(-1.66%) |
Feb 16, 2018 | 64.91 | 64.91 | 64.91 | 0 | +0.72(+1.12%) | |
Feb 15, 2018 | 64.55 | 64.76 | 63.75 | 64.19 | 373,394 | -0.09(-0.14%) |
Feb 14, 2018 | 62.05 | 64.37 | 61.93 | 64.28 | 338,259 | +1.93(+3.09%) |
Feb 13, 2018 | 61.52 | 62.44 | 61.47 | 62.36 | 299,530 | +0.23(+0.38%) |
Feb 12, 2018 | 61.31 | 62.62 | 60.87 | 62.12 | 674,908 | +1.13(+1.86%) |
Feb 09, 2018 | 60.45 | 61.38 | 59.04 | 60.99 | 452,223 | +1.50(+2.52%) |
Feb 08, 2018 | 61.54 | 61.85 | 59.49 | 59.49 | 487,898 | -1.84(-2.99%) |
Feb 07, 2018 | 61.02 | 61.90 | 59.81 | 61.32 | 280,390 | -0.03(-0.05%) |
Feb 06, 2018 | 58.96 | 61.60 | 58.35 | 61.36 | 583,120 | -0.13(-0.22%) |
Feb 05, 2018 | 62.56 | 63.60 | 60.66 | 61.49 | 344,038 | -2.14(-3.36%) |
Feb 02, 2018 | 63.88 | 64.97 | 63.52 | 63.63 | 539,959 | -0.58(-0.90%) |
Feb 01, 2018 | 63.09 | 64.21 | 62.46 | 64.20 | 459,873 | +0.98(+1.54%) |
Jan 31, 2018 | 63.49 | 64.13 | 63.11 | 63.23 | 510,297 | -0.23(-0.37%) |
Jan 30, 2018 | 63.08 | 63.33 | 63.08 | 63.46 | 392,091 | -0.31(-0.48%) |
Jan 29, 2018 | 63.97 | 64.63 | 63.73 | 63.77 | 550,154 | -0.43(-0.68%) |
Jan 26, 2018 | 63.74 | 64.23 | 63.13 | 64.20 | 508,101 | +0.43(+0.68%) |
Jan 25, 2018 | 64.61 | 64.61 | 63.42 | 63.77 | 688,765 | -0.58(-0.91%) |
Jan 24, 2018 | 63.96 | 64.68 | 62.92 | 64.35 | 939,440 | +1.22(+1.93%) |
Jan 23, 2018 | 62.69 | 63.26 | 62.41 | 63.13 | 495,678 | +0.00(+0.00%) |
Jan 22, 2018 | 62.80 | 63.21 | 62.38 | 63.13 | 471,705 | +0.03(+0.05%) |
Jan 19, 2018 | 62.22 | 63.18 | 62.11 | 63.10 | 536,040 | +1.16(+1.87%) |
Jan 18, 2018 | 62.22 | 62.37 | 61.77 | 61.94 | 544,297 | -0.17(-0.27%) |
Jan 17, 2018 | 62.06 | 62.31 | 61.35 | 62.11 | 485,942 | +0.33(+0.53%) |
Jan 16, 2018 | 62.76 | 62.98 | 61.16 | 61.78 | 602,476 | -0.76(-1.21%) |
Jan 12, 2018 | 62.54 | 62.54 | 62.54 | 0 | +0.53(+0.85%) | |
Jan 11, 2018 | 61.01 | 62.07 | 60.86 | 62.02 | 684,432 | +1.25(+2.06%) |
Jan 10, 2018 | 59.45 | 62.05 | 59.35 | 60.76 | 789,141 | +1.54(+2.61%) |
Jan 09, 2018 | 58.15 | 59.80 | 58.03 | 59.22 | 695,518 | +1.26(+2.17%) |
Jan 08, 2018 | 58.15 | 58.24 | 57.66 | 57.96 | 358,788 | -0.18(-0.32%) |
Jan 05, 2018 | 58.17 | 58.31 | 57.72 | 58.15 | 477,808 | +0.28(+0.49%) |
Jan 04, 2018 | 58.20 | 58.89 | 57.77 | 57.86 | 649,503 | -0.13(-0.22%) |
Jan 03, 2018 | 58.27 | 58.39 | 57.51 | 57.99 | 419,659 | -0.40(-0.69%) |