Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 64.65 | 64.65 | 64.65 | 0 | +0.86(+1.35%) | |
Mar 28, 2018 | 64.24 | 64.71 | 63.70 | 63.79 | 5,415 | -0.86(-1.33%) |
Mar 27, 2018 | 65.75 | 65.95 | 64.65 | 64.65 | 3,369 | -0.92(-1.40%) |
Mar 26, 2018 | 65.17 | 65.65 | 64.82 | 65.57 | 23,393 | +0.34(+0.52%) |
Mar 23, 2018 | 65.75 | 66.01 | 65.24 | 65.24 | 6,111 | -0.72(-1.09%) |
Mar 22, 2018 | 66.56 | 66.97 | 65.96 | 65.96 | 13,105 | -1.27(-1.88%) |
Mar 21, 2018 | 66.98 | 67.60 | 66.90 | 67.22 | 5,228 | +0.07(+0.10%) |
Mar 20, 2018 | 66.91 | 67.25 | 66.91 | 67.16 | 112,585 | +0.39(+0.59%) |
Mar 19, 2018 | 66.86 | 66.86 | 66.55 | 66.76 | 4,814 | -1.52(-2.22%) |
Mar 16, 2018 | 68.01 | 68.38 | 68.01 | 68.28 | 24,077 | -0.02(-0.03%) |
Mar 15, 2018 | 68.65 | 68.71 | 68.30 | 68.30 | 1,207 | -0.48(-0.69%) |
Mar 14, 2018 | 69.12 | 69.16 | 68.73 | 68.78 | 14,341 | -0.16(-0.23%) |
Mar 13, 2018 | 69.94 | 69.94 | 68.77 | 68.94 | 8,382 | -0.49(-0.70%) |
Mar 12, 2018 | 69.39 | 69.77 | 69.22 | 69.42 | 13,642 | +0.91(+1.32%) |
Mar 09, 2018 | 67.95 | 68.52 | 67.95 | 68.52 | 6,117 | +0.92(+1.36%) |
Mar 08, 2018 | 67.82 | 67.82 | 67.60 | 67.60 | 830 | -0.10(-0.14%) |
Mar 07, 2018 | 67.80 | 67.12 | 67.69 | 32,191 | +0.60(+0.89%) | |
Mar 06, 2018 | 66.65 | 67.10 | 66.65 | 67.10 | 4,197 | +1.12(+1.70%) |
Mar 05, 2018 | 64.89 | 66.06 | 64.89 | 65.97 | 1,576 | +0.88(+1.34%) |
Mar 02, 2018 | 64.33 | 65.21 | 64.24 | 65.10 | 28,201 | +0.84(+1.31%) |
Mar 01, 2018 | 64.54 | 64.91 | 63.73 | 64.26 | 15,321 | -0.22(-0.35%) |
Feb 28, 2018 | 64.96 | 65.39 | 64.41 | 64.48 | 48,789 | -0.80(-1.22%) |
Feb 27, 2018 | 65.83 | 65.83 | 65.28 | 65.28 | 1,467 | -0.30(-0.46%) |
Feb 26, 2018 | 65.45 | 65.71 | 65.45 | 65.58 | 4,250 | +0.89(+1.37%) |
Feb 23, 2018 | 63.52 | 64.69 | 63.52 | 64.69 | 7,705 | +1.18(+1.86%) |
Feb 22, 2018 | 64.34 | 64.42 | 63.51 | 63.51 | 7,528 | -1.12(-1.73%) |
Feb 21, 2018 | 65.37 | 65.37 | 64.63 | 64.63 | 4,381 | -0.57(-0.88%) |
Feb 20, 2018 | 64.79 | 65.74 | 64.79 | 65.20 | 10,351 | -0.85(-1.29%) |
Feb 16, 2018 | 66.06 | 66.06 | 66.06 | 0 | +0.06(+0.08%) | |
Feb 15, 2018 | 65.01 | 66.08 | 65.01 | 66.00 | 5,078 | +1.33(+2.05%) |
Feb 14, 2018 | 63.21 | 64.71 | 63.21 | 64.68 | 7,322 | +0.97(+1.53%) |
Feb 13, 2018 | 63.13 | 63.79 | 63.13 | 63.70 | 4,236 | +0.58(+0.92%) |
Feb 12, 2018 | 63.06 | 63.48 | 62.54 | 63.13 | 9,058 | +0.53(+0.85%) |
Feb 09, 2018 | 62.77 | 62.77 | 60.97 | 62.59 | 12,133 | +0.19(+0.30%) |
Feb 08, 2018 | 63.35 | 63.35 | 62.41 | 62.41 | 2,947 | -1.49(-2.32%) |
Feb 07, 2018 | 64.55 | 64.55 | 63.52 | 63.89 | 5,025 | -0.32(-0.49%) |
Feb 06, 2018 | 62.55 | 64.33 | 61.01 | 64.21 | 92,034 | +0.83(+1.31%) |
Feb 05, 2018 | 64.14 | 64.82 | 62.82 | 63.38 | 58,886 | -1.48(-2.28%) |
Feb 02, 2018 | 65.23 | 65.72 | 64.82 | 64.85 | 16,741 | -0.64(-0.98%) |
Feb 01, 2018 | 65.33 | 65.70 | 65.18 | 65.50 | 35,703 | +0.01(+0.01%) |
Jan 31, 2018 | 65.34 | 65.49 | 65.34 | 65.49 | 12,993 | +0.07(+0.10%) |
Jan 30, 2018 | 65.24 | 65.47 | 65.12 | 65.42 | 7,887 | +0.14(+0.21%) |
Jan 29, 2018 | 65.54 | 65.61 | 65.11 | 65.28 | 57,775 | -0.38(-0.58%) |
Jan 26, 2018 | 65.36 | 65.79 | 65.27 | 65.67 | 7,109 | +0.70(+1.08%) |
Jan 25, 2018 | 65.08 | 65.08 | 64.82 | 64.97 | 12,361 | +0.02(+0.03%) |
Jan 24, 2018 | 65.36 | 65.36 | 64.86 | 64.95 | 5,175 | -0.40(-0.62%) |
Jan 23, 2018 | 65.08 | 65.43 | 65.08 | 65.35 | 5,176 | -0.29(-0.44%) |
Jan 22, 2018 | 65.38 | 65.64 | 64.84 | 65.64 | 53,940 | +0.35(+0.53%) |
Jan 19, 2018 | 64.93 | 65.42 | 64.69 | 65.29 | 8,379 | +0.16(+0.25%) |
Jan 18, 2018 | 65.43 | 65.44 | 65.13 | 65.13 | 2,420 | -0.38(-0.58%) |
Jan 17, 2018 | 65.64 | 65.65 | 65.45 | 65.51 | 11,038 | +0.21(+0.33%) |
Jan 16, 2018 | 66.33 | 67.26 | 65.00 | 65.30 | 70,051 | -0.74(-1.12%) |
Jan 12, 2018 | 66.04 | 66.04 | 66.04 | 0 | +0.62(+0.94%) | |
Jan 11, 2018 | 64.65 | 65.62 | 64.65 | 65.42 | 59,946 | +0.90(+1.39%) |
Jan 10, 2018 | 65.35 | 64.41 | 64.53 | 8,563 | -0.82(-1.26%) | |
Jan 09, 2018 | 66.04 | 66.04 | 65.12 | 65.35 | 57,667 | -0.45(-0.69%) |
Jan 08, 2018 | 65.39 | 66.01 | 65.01 | 65.80 | 17,063 | +0.61(+0.93%) |
Jan 05, 2018 | 65.13 | 65.20 | 64.98 | 65.20 | 8,919 | +0.14(+0.21%) |
Jan 04, 2018 | 64.70 | 65.15 | 64.68 | 65.06 | 786,179 | +0.37(+0.58%) |
Jan 03, 2018 | 64.53 | 64.76 | 64.41 | 64.69 | 6,987 | +0.05(+0.07%) |