Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 63.55 | 63.55 | 63.55 | 0 | +0.66(+1.04%) | |
Mar 28, 2018 | 63.15 | 63.89 | 62.59 | 62.90 | 986,631 | +0.06(+0.10%) |
Mar 27, 2018 | 63.68 | 63.72 | 62.57 | 62.83 | 763,890 | -0.54(-0.85%) |
Mar 26, 2018 | 63.76 | 63.90 | 62.44 | 63.37 | 1,136,962 | +1.48(+2.40%) |
Mar 23, 2018 | 63.27 | 63.74 | 61.46 | 61.88 | 1,430,322 | -0.20(-0.32%) |
Mar 22, 2018 | 63.36 | 63.65 | 61.99 | 62.09 | 1,736,067 | -1.74(-2.73%) |
Mar 21, 2018 | 65.24 | 65.45 | 63.58 | 63.82 | 1,506,531 | -1.58(-2.41%) |
Mar 20, 2018 | 66.64 | 67.64 | 64.49 | 65.40 | 2,213,980 | -0.88(-1.33%) |
Mar 19, 2018 | 67.53 | 67.53 | 65.55 | 66.28 | 1,461,410 | -1.77(-2.60%) |
Mar 16, 2018 | 65.76 | 70.11 | 65.48 | 68.05 | 4,155,320 | +2.29(+3.48%) |
Mar 15, 2018 | 64.95 | 65.93 | 64.18 | 65.76 | 833,947 | +0.96(+1.48%) |
Mar 14, 2018 | 65.61 | 65.61 | 64.64 | 64.81 | 596,800 | -0.46(-0.71%) |
Mar 13, 2018 | 66.77 | 66.77 | 64.99 | 65.27 | 949,820 | -0.95(-1.43%) |
Mar 12, 2018 | 66.33 | 66.98 | 66.14 | 66.22 | 723,657 | +0.09(+0.14%) |
Mar 09, 2018 | 66.09 | 66.67 | 65.41 | 66.13 | 791,655 | +0.49(+0.75%) |
Mar 08, 2018 | 66.12 | 66.12 | 64.60 | 65.64 | 608,926 | -0.17(-0.26%) |
Mar 07, 2018 | 66.88 | 65.81 | 924,397 | +0.06(+0.10%) | ||
Mar 06, 2018 | 66.03 | 66.33 | 65.16 | 65.75 | 2,089,037 | +0.03(+0.04%) |
Mar 05, 2018 | 63.31 | 66.03 | 63.31 | 65.72 | 762,058 | +2.11(+3.32%) |
Mar 02, 2018 | 63.31 | 63.87 | 62.81 | 63.61 | 648,625 | -0.23(-0.36%) |
Mar 01, 2018 | 64.45 | 64.75 | 63.31 | 63.83 | 727,492 | -0.66(-1.02%) |
Feb 28, 2018 | 65.75 | 65.87 | 64.49 | 64.49 | 757,464 | -1.16(-1.77%) |
Feb 27, 2018 | 64.85 | 66.06 | 64.69 | 65.65 | 751,450 | +0.78(+1.20%) |
Feb 26, 2018 | 65.03 | 65.03 | 64.03 | 64.87 | 562,966 | +0.04(+0.06%) |
Feb 23, 2018 | 64.02 | 64.99 | 63.86 | 64.83 | 625,127 | +0.97(+1.52%) |
Feb 22, 2018 | 63.86 | 735,174 | -0.28(-0.44%) | |||
Feb 21, 2018 | 64.42 | 65.12 | 64.13 | 64.14 | 660,521 | -0.29(-0.45%) |
Feb 20, 2018 | 65.30 | 65.81 | 64.25 | 64.43 | 945,837 | -1.14(-1.74%) |
Feb 16, 2018 | 65.58 | 65.58 | 65.58 | 0 | -0.82(-1.23%) | |
Feb 15, 2018 | 65.65 | 66.83 | 64.73 | 66.39 | 1,827,734 | +1.23(+1.89%) |
Feb 14, 2018 | 63.54 | 65.68 | 63.54 | 65.16 | 1,924,178 | +1.24(+1.95%) |
Feb 13, 2018 | 64.03 | 63.92 | 1,333,117 | +0.15(+0.24%) | ||
Feb 12, 2018 | 63.54 | 64.27 | 62.71 | 63.76 | 968,382 | +0.43(+0.67%) |
Feb 09, 2018 | 64.45 | 65.15 | 61.53 | 63.34 | 2,166,467 | -0.63(-0.98%) |
Feb 08, 2018 | 66.12 | 66.51 | 64.42 | 63.96 | 1,607,022 | -2.00(-3.03%) |
Feb 07, 2018 | 64.00 | 66.90 | 63.94 | 65.96 | 4,007,555 | -0.97(-1.45%) |
Feb 06, 2018 | 65.33 | 67.46 | 64.03 | 66.93 | 4,341,486 | +0.28(+0.42%) |
Feb 05, 2018 | 66.76 | 70.04 | 65.68 | 66.65 | 2,394,769 | -0.41(-0.61%) |
Feb 02, 2018 | 63.58 | 67.94 | 62.37 | 67.06 | 4,280,759 | +2.98(+4.65%) |
Feb 01, 2018 | 65.87 | 66.14 | 63.59 | 64.08 | 1,618,267 | -1.82(-2.76%) |
Jan 31, 2018 | 65.34 | 66.29 | 65.04 | 65.90 | 2,046,474 | -0.08(-0.12%) |
Jan 30, 2018 | 62.75 | 68.47 | 60.16 | 65.98 | 3,828,806 | +0.26(+0.40%) |
Jan 29, 2018 | 65.31 | 66.67 | 64.72 | 65.71 | 1,677,717 | -0.04(-0.06%) |
Jan 26, 2018 | 68.92 | 69.35 | 65.71 | 65.75 | 1,822,336 | -2.98(-4.33%) |
Jan 25, 2018 | 68.01 | 68.93 | 67.55 | 68.73 | 945,967 | +1.14(+1.69%) |
Jan 24, 2018 | 67.24 | 68.76 | 67.05 | 67.58 | 1,148,175 | +0.44(+0.66%) |
Jan 23, 2018 | 66.97 | 68.22 | 66.43 | 67.14 | 1,408,549 | +0.10(+0.15%) |
Jan 22, 2018 | 67.51 | 67.51 | 66.24 | 67.04 | 1,381,869 | -0.44(-0.65%) |
Jan 19, 2018 | 66.42 | 67.74 | 65.82 | 67.47 | 1,245,701 | +1.23(+1.86%) |
Jan 18, 2018 | 65.68 | 66.49 | 65.29 | 66.24 | 1,086,640 | +0.38(+0.58%) |
Jan 17, 2018 | 66.04 | 66.19 | 65.18 | 65.86 | 615,781 | +0.00(+0.00%) |
Jan 16, 2018 | 66.69 | 67.35 | 65.73 | 65.86 | 640,059 | -1.43(-2.12%) |
Jan 12, 2018 | 67.28 | 67.28 | 67.28 | 0 | +0.34(+0.52%) | |
Jan 11, 2018 | 65.85 | 66.95 | 65.44 | 66.94 | 531,325 | +1.31(+1.99%) |
Jan 10, 2018 | 65.82 | 65.94 | 65.28 | 65.63 | 539,193 | -0.44(-0.67%) |
Jan 09, 2018 | 66.65 | 66.73 | 65.86 | 66.08 | 630,839 | -0.54(-0.80%) |
Jan 08, 2018 | 67.28 | 67.30 | 66.20 | 66.61 | 452,690 | -0.64(-0.95%) |
Jan 05, 2018 | 67.15 | 67.30 | 66.96 | 67.25 | 386,905 | +0.35(+0.53%) |
Jan 04, 2018 | 67.05 | 67.91 | 66.86 | 66.89 | 759,798 | +0.09(+0.14%) |
Jan 03, 2018 | 66.41 | 67.16 | 66.11 | 66.80 | 615,136 | +0.42(+0.63%) |