Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 63.71 | 63.71 | 63.71 | 0 | +1.30(+2.08%) | |
Mar 28, 2018 | 63.89 | 64.46 | 62.33 | 62.41 | 11,078,758 | -1.23(-1.93%) |
Mar 27, 2018 | 64.71 | 65.50 | 63.14 | 63.64 | 11,457,836 | -0.84(-1.30%) |
Mar 26, 2018 | 63.74 | 64.55 | 62.43 | 64.48 | 10,362,276 | +1.42(+2.25%) |
Mar 23, 2018 | 65.66 | 66.05 | 62.96 | 63.06 | 13,309,621 | -2.56(-3.90%) |
Mar 22, 2018 | 66.82 | 67.51 | 65.50 | 65.62 | 8,923,407 | -1.81(-2.68%) |
Mar 21, 2018 | 66.39 | 68.56 | 66.16 | 67.43 | 8,183,916 | +1.04(+1.57%) |
Mar 20, 2018 | 66.87 | 67.18 | 66.10 | 66.39 | 10,390,441 | -0.17(-0.26%) |
Mar 19, 2018 | 67.77 | 67.86 | 65.81 | 66.56 | 12,864,897 | -1.40(-2.06%) |
Mar 16, 2018 | 67.55 | 68.67 | 67.38 | 67.96 | 17,712,716 | +0.08(+0.12%) |
Mar 15, 2018 | 69.09 | 69.28 | 67.87 | 67.88 | 9,032,509 | -1.11(-1.61%) |
Mar 14, 2018 | 70.92 | 70.92 | 68.86 | 68.99 | 8,393,876 | -1.58(-2.24%) |
Mar 13, 2018 | 72.06 | 72.43 | 70.55 | 70.57 | 11,534,264 | -0.77(-1.08%) |
Mar 12, 2018 | 72.24 | 73.23 | 71.18 | 71.34 | 6,995,446 | -0.89(-1.23%) |
Mar 09, 2018 | 70.85 | 72.27 | 70.61 | 72.23 | 5,267,737 | +1.65(+2.34%) |
Mar 08, 2018 | 70.50 | 70.80 | 69.70 | 70.58 | 5,696,179 | +0.41(+0.58%) |
Mar 07, 2018 | 70.47 | 70.17 | 7,732,697 | -0.62(-0.88%) | ||
Mar 06, 2018 | 70.11 | 71.70 | 69.65 | 70.79 | 6,671,060 | +1.13(+1.62%) |
Mar 05, 2018 | 67.98 | 69.99 | 67.53 | 69.66 | 9,278,836 | +1.23(+1.80%) |
Mar 02, 2018 | 68.27 | 68.80 | 67.65 | 68.43 | 9,488,512 | -0.33(-0.48%) |
Mar 01, 2018 | 70.14 | 70.49 | 68.36 | 68.76 | 10,959,140 | -1.54(-2.19%) |
Feb 28, 2018 | 72.50 | 72.96 | 70.25 | 70.30 | 8,150,340 | -2.06(-2.85%) |
Feb 27, 2018 | 73.27 | 73.82 | 72.36 | 72.36 | 6,727,260 | -1.70(-2.30%) |
Feb 26, 2018 | 73.42 | 74.12 | 73.05 | 74.06 | 6,646,957 | +0.80(+1.09%) |
Feb 23, 2018 | 72.46 | 73.37 | 71.70 | 73.26 | 6,021,458 | +1.33(+1.85%) |
Feb 22, 2018 | 71.93 | 6,506,456 | +0.97(+1.37%) | |||
Feb 21, 2018 | 71.50 | 72.65 | 70.92 | 70.96 | 7,298,741 | -0.66(-0.92%) |
Feb 20, 2018 | 71.60 | 72.18 | 71.33 | 71.62 | 6,742,531 | -0.33(-0.46%) |
Feb 16, 2018 | 71.95 | 71.95 | 71.95 | 0 | +0.10(+0.14%) | |
Feb 15, 2018 | 72.06 | 72.25 | 71.23 | 71.85 | 6,405,813 | +0.52(+0.73%) |
Feb 14, 2018 | 69.99 | 71.50 | 69.92 | 71.33 | 7,483,265 | +0.58(+0.82%) |
Feb 13, 2018 | 71.34 | 71.75 | 70.60 | 70.75 | 6,616,133 | -1.09(-1.52%) |
Feb 12, 2018 | 70.20 | 72.03 | 70.17 | 71.84 | 10,238,129 | +2.36(+3.40%) |
Feb 09, 2018 | 68.86 | 70.22 | 67.24 | 69.48 | 13,137,503 | +1.27(+1.86%) |
Feb 08, 2018 | 70.67 | 71.48 | 68.12 | 68.21 | 13,077,842 | -2.39(-3.39%) |
Feb 07, 2018 | 70.96 | 72.14 | 70.52 | 70.60 | 11,201,235 | -1.29(-1.79%) |
Feb 06, 2018 | 66.63 | 71.94 | 66.19 | 71.89 | 23,145,768 | +3.34(+4.87%) |
Feb 05, 2018 | 70.19 | 71.87 | 67.03 | 68.55 | 18,828,612 | -2.34(-3.30%) |
Feb 02, 2018 | 73.06 | 73.29 | 70.64 | 70.89 | 12,794,618 | -2.61(-3.55%) |
Feb 01, 2018 | 74.68 | 76.00 | 73.43 | 73.50 | 13,256,918 | -2.08(-2.75%) |
Jan 31, 2018 | 75.38 | 76.05 | 74.79 | 75.58 | 10,163,085 | +0.45(+0.60%) |
Jan 30, 2018 | 75.49 | 75.94 | 74.92 | 75.13 | 7,536,475 | -0.74(-0.98%) |
Jan 29, 2018 | 77.02 | 77.06 | 75.83 | 75.87 | 5,883,117 | -1.15(-1.49%) |
Jan 26, 2018 | 76.57 | 77.02 | 75.26 | 77.02 | 6,201,046 | +0.37(+0.48%) |
Jan 25, 2018 | 76.33 | 76.97 | 76.21 | 76.65 | 6,659,650 | +0.64(+0.84%) |
Jan 24, 2018 | 76.28 | 77.08 | 75.61 | 76.01 | 9,249,714 | -0.13(-0.17%) |
Jan 23, 2018 | 75.86 | 76.37 | 75.61 | 76.14 | 5,663,582 | -0.04(-0.05%) |
Jan 22, 2018 | 75.79 | 76.18 | 75.29 | 76.18 | 6,069,218 | +0.17(+0.22%) |
Jan 19, 2018 | 76.49 | 76.49 | 75.76 | 76.01 | 8,179,008 | -0.02(-0.03%) |
Jan 18, 2018 | 75.57 | 76.65 | 75.12 | 76.03 | 10,220,286 | +0.26(+0.34%) |
Jan 17, 2018 | 75.97 | 76.35 | 75.09 | 75.77 | 7,768,222 | +0.82(+1.09%) |
Jan 16, 2018 | 75.76 | 76.18 | 74.34 | 74.95 | 6,938,862 | -0.46(-0.61%) |
Jan 12, 2018 | 75.41 | 75.41 | 75.41 | 0 | +0.19(+0.25%) | |
Jan 11, 2018 | 74.40 | 75.13 | 74.21 | 75.22 | 5,956,614 | +1.02(+1.37%) |
Jan 10, 2018 | 73.90 | 74.20 | 7,134,585 | -1.14(-1.51%) | ||
Jan 09, 2018 | 74.94 | 76.34 | 74.66 | 75.34 | 7,566,705 | +0.18(+0.24%) |
Jan 08, 2018 | 75.34 | 75.49 | 74.47 | 75.16 | 5,821,393 | -0.26(-0.34%) |
Jan 05, 2018 | 74.50 | 75.54 | 74.49 | 75.42 | 9,140,192 | +0.97(+1.30%) |
Jan 04, 2018 | 73.17 | 74.73 | 73.14 | 74.45 | 9,716,191 | +1.40(+1.92%) |
Jan 03, 2018 | 72.01 | 73.14 | 71.69 | 73.05 | 7,885,495 | +1.15(+1.60%) |