Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 69.54 | 69.54 | 69.54 | 0 | +0.38(+0.55%) | |
Mar 28, 2018 | 69.22 | 69.28 | 68.96 | 69.16 | 125,659 | +0.08(+0.12%) |
Mar 27, 2018 | 68.50 | 69.07 | 68.50 | 69.07 | 144,052 | +0.70(+1.03%) |
Mar 26, 2018 | 68.49 | 68.67 | 68.37 | 68.37 | 88,545 | +0.03(+0.04%) |
Mar 23, 2018 | 68.29 | 68.44 | 68.24 | 68.34 | 1,312,984 | -0.23(-0.33%) |
Mar 22, 2018 | 68.66 | 68.96 | 68.41 | 68.57 | 399,087 | +0.31(+0.45%) |
Mar 21, 2018 | 68.22 | 68.35 | 67.92 | 68.26 | 158,375 | -0.15(-0.22%) |
Mar 20, 2018 | 68.34 | 68.47 | 68.33 | 68.41 | 107,387 | -0.20(-0.29%) |
Mar 19, 2018 | 68.54 | 68.84 | 68.54 | 68.61 | 115,982 | -0.20(-0.29%) |
Mar 16, 2018 | 68.75 | 68.90 | 68.70 | 68.81 | 114,706 | -0.18(-0.25%) |
Mar 15, 2018 | 68.96 | 69.07 | 68.85 | 68.99 | 840,151 | +0.13(+0.19%) |
Mar 14, 2018 | 68.61 | 68.99 | 68.61 | 68.86 | 284,732 | +0.37(+0.55%) |
Mar 13, 2018 | 68.46 | 68.54 | 68.28 | 68.48 | 161,958 | +0.21(+0.30%) |
Mar 12, 2018 | 68.21 | 68.35 | 68.15 | 68.28 | 336,346 | +0.21(+0.30%) |
Mar 09, 2018 | 68.20 | 68.25 | 67.99 | 68.07 | 113,928 | -0.36(-0.53%) |
Mar 08, 2018 | 68.31 | 68.63 | 68.31 | 68.43 | 312,405 | +0.22(+0.33%) |
Mar 07, 2018 | 68.49 | 68.15 | 68.21 | 119,883 | -0.16(-0.23%) | |
Mar 06, 2018 | 68.51 | 68.60 | 68.25 | 68.37 | 112,724 | +0.14(+0.20%) |
Mar 05, 2018 | 68.38 | 68.45 | 67.97 | 68.23 | 152,539 | +0.08(+0.11%) |
Mar 02, 2018 | 68.30 | 68.41 | 68.02 | 68.15 | 123,000 | -0.50(-0.72%) |
Mar 01, 2018 | 68.37 | 68.76 | 68.21 | 68.65 | 160,675 | +0.15(+0.21%) |
Feb 28, 2018 | 68.37 | 68.56 | 68.37 | 68.50 | 139,744 | +0.22(+0.32%) |
Feb 27, 2018 | 68.55 | 68.64 | 67.88 | 68.28 | 428,333 | -0.09(-0.13%) |
Feb 26, 2018 | 68.49 | 68.65 | 68.30 | 68.37 | 150,546 | +0.09(+0.13%) |
Feb 23, 2018 | 68.11 | 68.38 | 68.11 | 68.28 | 123,116 | +0.50(+0.74%) |
Feb 22, 2018 | 67.87 | 68.14 | 67.76 | 67.78 | 122,261 | +0.02(+0.03%) |
Feb 21, 2018 | 68.41 | 68.42 | 67.63 | 67.76 | 140,314 | -0.54(-0.79%) |
Feb 20, 2018 | 68.39 | 68.48 | 68.18 | 68.30 | 119,347 | -0.32(-0.47%) |
Feb 16, 2018 | 68.62 | 68.62 | 68.62 | 0 | +0.26(+0.38%) | |
Feb 15, 2018 | 68.26 | 68.63 | 68.26 | 68.36 | 150,306 | +0.34(+0.50%) |
Feb 14, 2018 | 68.18 | 68.36 | 67.92 | 68.02 | 190,508 | -0.40(-0.59%) |
Feb 13, 2018 | 68.37 | 68.48 | 68.19 | 68.42 | 195,324 | +0.05(+0.07%) |
Feb 12, 2018 | 68.44 | 68.76 | 68.26 | 68.37 | 1,172,686 | +0.22(+0.32%) |
Feb 09, 2018 | 68.40 | 68.53 | 68.06 | 68.15 | 457,096 | -0.55(-0.80%) |
Feb 08, 2018 | 68.56 | 68.94 | 68.44 | 68.70 | 256,625 | -0.24(-0.35%) |
Feb 07, 2018 | 69.39 | 69.66 | 68.81 | 68.95 | 356,199 | -0.42(-0.60%) |
Feb 06, 2018 | 69.44 | 69.71 | 69.20 | 69.37 | 1,784,793 | -0.27(-0.39%) |
Feb 05, 2018 | 69.11 | 70.30 | 68.91 | 69.64 | 699,420 | +0.13(+0.19%) |
Feb 02, 2018 | 69.60 | 69.80 | 69.31 | 69.51 | 1,118,533 | -0.50(-0.72%) |
Feb 01, 2018 | 70.65 | 70.72 | 69.98 | 70.01 | 1,327,097 | -0.71(-1.01%) |
Jan 31, 2018 | 70.81 | 70.97 | 70.44 | 70.73 | 985,256 | +0.23(+0.32%) |
Jan 30, 2018 | 70.60 | 70.63 | 70.28 | 70.50 | 178,629 | -0.39(-0.55%) |
Jan 29, 2018 | 70.91 | 70.94 | 70.61 | 70.88 | 230,469 | -0.30(-0.43%) |
Jan 26, 2018 | 71.35 | 71.35 | 70.95 | 71.19 | 213,420 | -0.22(-0.31%) |
Jan 25, 2018 | 70.88 | 71.42 | 70.77 | 71.41 | 220,215 | +0.62(+0.88%) |
Jan 24, 2018 | 70.76 | 70.82 | 70.55 | 70.79 | 177,165 | -0.31(-0.44%) |
Jan 23, 2018 | 71.04 | 71.23 | 70.82 | 71.10 | 261,725 | +0.35(+0.49%) |
Jan 22, 2018 | 70.84 | 70.98 | 70.67 | 70.75 | 168,600 | +0.04(+0.05%) |
Jan 19, 2018 | 70.92 | 70.94 | 70.69 | 70.71 | 247,119 | -0.40(-0.57%) |
Jan 18, 2018 | 71.11 | 71.26 | 71.01 | 71.11 | 180,097 | -0.48(-0.67%) |
Jan 17, 2018 | 71.79 | 71.89 | 71.44 | 71.59 | 183,360 | -0.14(-0.19%) |
Jan 16, 2018 | 71.85 | 71.85 | 71.54 | 71.73 | 193,273 | +0.13(+0.18%) |
Jan 12, 2018 | 71.60 | 71.60 | 71.60 | 0 | +0.13(+0.18%) | |
Jan 11, 2018 | 71.09 | 71.55 | 71.00 | 71.47 | 546,005 | +0.33(+0.46%) |
Jan 10, 2018 | 71.21 | 71.14 | 655,995 | +0.08(+0.11%) | ||
Jan 09, 2018 | 71.47 | 71.47 | 71.05 | 71.07 | 216,143 | -0.69(-0.96%) |
Jan 08, 2018 | 71.93 | 71.93 | 71.55 | 71.76 | 167,413 | -0.02(-0.02%) |
Jan 05, 2018 | 71.89 | 71.96 | 71.58 | 71.77 | 148,768 | -0.17(-0.23%) |
Jan 04, 2018 | 71.76 | 72.00 | 71.61 | 71.94 | 157,291 | +0.07(+0.10%) |
Jan 03, 2018 | 71.80 | 71.92 | 71.58 | 71.87 | 193,277 | +0.27(+0.37%) |