Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 72.85 | 72.85 | 72.85 | 0 | +2.65(+3.77%) | |
Mar 28, 2018 | 72.05 | 72.40 | 69.75 | 70.20 | 505,957 | -1.95(-2.70%) |
Mar 27, 2018 | 75.80 | 75.80 | 71.60 | 72.15 | 422,484 | -3.30(-4.37%) |
Mar 26, 2018 | 73.80 | 75.50 | 73.45 | 75.45 | 305,008 | +2.85(+3.93%) |
Mar 23, 2018 | 74.20 | 74.55 | 72.55 | 72.60 | 334,577 | -1.50(-2.02%) |
Mar 22, 2018 | 74.70 | 75.25 | 73.45 | 74.10 | 440,113 | -1.50(-1.98%) |
Mar 21, 2018 | 75.55 | 76.50 | 75.00 | 75.60 | 380,373 | -0.20(-0.26%) |
Mar 20, 2018 | 73.00 | 76.80 | 73.00 | 75.80 | 801,128 | +2.95(+4.05%) |
Mar 19, 2018 | 74.30 | 74.35 | 71.90 | 72.85 | 445,151 | -1.55(-2.08%) |
Mar 16, 2018 | 73.10 | 74.50 | 73.10 | 74.40 | 707,407 | +1.35(+1.85%) |
Mar 15, 2018 | 73.50 | 73.95 | 72.35 | 73.05 | 306,600 | -0.25(-0.34%) |
Mar 14, 2018 | 72.00 | 73.55 | 71.85 | 73.30 | 374,542 | +1.35(+1.88%) |
Mar 13, 2018 | 73.25 | 73.50 | 71.40 | 71.95 | 315,545 | -1.00(-1.37%) |
Mar 12, 2018 | 73.10 | 73.90 | 72.40 | 72.95 | 372,491 | +0.35(+0.48%) |
Mar 09, 2018 | 72.50 | 72.95 | 71.71 | 72.60 | 451,673 | +0.15(+0.21%) |
Mar 08, 2018 | 72.00 | 73.00 | 71.75 | 72.45 | 461,403 | +0.45(+0.63%) |
Mar 07, 2018 | 68.70 | 72.10 | 68.03 | 72.00 | 741,359 | +2.75(+3.97%) |
Mar 06, 2018 | 68.70 | 69.80 | 68.15 | 69.25 | 277,228 | +0.60(+0.87%) |
Mar 05, 2018 | 68.40 | 68.90 | 67.90 | 68.65 | 373,833 | +0.20(+0.29%) |
Mar 02, 2018 | 66.50 | 69.00 | 65.85 | 68.45 | 360,750 | +1.50(+2.24%) |
Mar 01, 2018 | 68.50 | 68.50 | 65.40 | 66.95 | 725,772 | -1.85(-2.69%) |
Feb 28, 2018 | 69.20 | 69.80 | 68.65 | 68.80 | 326,708 | +0.00(+0.00%) |
Feb 27, 2018 | 69.10 | 69.30 | 68.60 | 68.80 | 230,163 | -0.30(-0.43%) |
Feb 26, 2018 | 68.85 | 69.80 | 68.65 | 69.10 | 281,967 | +0.40(+0.58%) |
Feb 23, 2018 | 70.00 | 70.35 | 67.80 | 68.70 | 412,042 | -1.35(-1.93%) |
Feb 22, 2018 | 68.00 | 70.12 | 67.10 | 70.05 | 1,458,615 | +7.10(+11.28%) |
Feb 21, 2018 | 63.05 | 63.90 | 62.90 | 62.95 | 304,089 | +0.00(+0.00%) |
Feb 20, 2018 | 61.60 | 64.00 | 61.60 | 62.95 | 429,603 | +1.10(+1.78%) |
Feb 16, 2018 | 61.85 | 61.85 | 61.85 | 0 | -1.65(-2.60%) | |
Feb 15, 2018 | 62.45 | 63.83 | 62.00 | 63.50 | 400,216 | +1.20(+1.93%) |
Feb 14, 2018 | 62.55 | 59.75 | 62.30 | 379,305 | +0.85(+1.38%) | |
Feb 13, 2018 | 61.45 | 61.85 | 61.00 | 61.45 | 187,128 | -0.25(-0.41%) |
Feb 12, 2018 | 61.25 | 62.30 | 59.65 | 61.70 | 415,902 | +0.80(+1.31%) |
Feb 09, 2018 | 59.85 | 61.35 | 58.40 | 60.90 | 557,320 | +1.60(+2.70%) |
Feb 08, 2018 | 61.30 | 62.10 | 59.30 | 59.30 | 596,176 | -2.05(-3.34%) |
Feb 07, 2018 | 61.50 | 62.00 | 61.10 | 61.35 | 395,013 | -0.55(-0.89%) |
Feb 06, 2018 | 60.60 | 62.75 | 60.00 | 61.90 | 819,578 | -0.50(-0.80%) |
Feb 05, 2018 | 62.65 | 64.40 | 61.40 | 62.40 | 475,189 | -1.25(-1.96%) |
Feb 02, 2018 | 64.55 | 64.80 | 63.40 | 63.65 | 503,872 | -1.30(-2.00%) |
Feb 01, 2018 | 64.95 | 65.80 | 64.65 | 64.95 | 456,758 | +0.00(+0.00%) |
Jan 31, 2018 | 66.10 | 66.70 | 64.75 | 64.95 | 321,467 | -0.90(-1.37%) |
Jan 30, 2018 | 65.85 | 65.85 | 65.40 | 65.85 | 395,599 | -0.15(-0.23%) |
Jan 29, 2018 | 65.80 | 66.38 | 65.30 | 66.00 | 503,606 | +0.15(+0.23%) |
Jan 26, 2018 | 67.30 | 67.45 | 65.30 | 65.85 | 644,323 | -0.85(-1.27%) |
Jan 25, 2018 | 66.75 | 67.65 | 65.90 | 66.70 | 836,778 | +0.80(+1.21%) |
Jan 24, 2018 | 66.55 | 66.90 | 65.75 | 65.90 | 978,829 | -0.45(-0.68%) |
Jan 23, 2018 | 66.30 | 67.80 | 65.50 | 66.35 | 956,839 | -0.55(-0.82%) |
Jan 22, 2018 | 65.55 | 68.39 | 65.55 | 66.90 | 1,934,737 | +1.15(+1.75%) |
Jan 19, 2018 | 68.20 | 69.00 | 65.61 | 65.75 | 1,981,764 | +0.65(+1.00%) |
Jan 18, 2018 | 64.00 | 65.55 | 63.25 | 65.10 | 1,913,365 | +0.80(+1.24%) |
Jan 17, 2018 | 65.20 | 65.20 | 64.05 | 64.30 | 660,083 | -0.45(-0.69%) |
Jan 16, 2018 | 66.45 | 66.80 | 64.65 | 64.75 | 470,134 | -1.55(-2.34%) |
Jan 12, 2018 | 66.30 | 66.30 | 66.30 | 0 | +1.35(+2.08%) | |
Jan 11, 2018 | 63.30 | 65.30 | 62.86 | 64.95 | 458,738 | +1.80(+2.85%) |
Jan 10, 2018 | 65.40 | 65.90 | 62.90 | 63.15 | 432,918 | -2.70(-4.10%) |
Jan 09, 2018 | 64.70 | 66.10 | 64.00 | 65.85 | 483,853 | +1.10(+1.70%) |
Jan 08, 2018 | 64.45 | 65.50 | 63.40 | 64.75 | 586,065 | +0.05(+0.08%) |
Jan 05, 2018 | 65.20 | 65.55 | 64.60 | 64.70 | 308,178 | -0.30(-0.46%) |
Jan 04, 2018 | 64.85 | 65.55 | 64.50 | 65.00 | 314,447 | +0.00(+0.00%) |
Jan 03, 2018 | 65.00 | 65.50 | 64.80 | 65.00 | 324,031 | +0.00(+0.00%) |