Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.54 | 58.54 | 58.54 | 0 | +1.07(+1.86%) | |
Mar 28, 2018 | 58.52 | 58.73 | 57.46 | 57.47 | 4,032,371 | -0.92(-1.57%) |
Mar 27, 2018 | 59.18 | 59.51 | 58.08 | 58.38 | 4,178,808 | -0.56(-0.95%) |
Mar 26, 2018 | 58.51 | 59.04 | 57.84 | 58.94 | 3,100,656 | +1.08(+1.87%) |
Mar 23, 2018 | 59.00 | 59.43 | 57.77 | 57.86 | 2,688,750 | -1.13(-1.92%) |
Mar 22, 2018 | 59.33 | 60.13 | 58.96 | 59.00 | 4,211,221 | -0.82(-1.37%) |
Mar 21, 2018 | 60.24 | 60.39 | 59.58 | 59.82 | 4,460,548 | -0.41(-0.67%) |
Mar 20, 2018 | 60.22 | 60.59 | 59.97 | 60.22 | 2,041,455 | +0.13(+0.22%) |
Mar 19, 2018 | 61.02 | 61.09 | 59.63 | 60.09 | 3,608,060 | -1.02(-1.66%) |
Mar 16, 2018 | 61.02 | 61.31 | 60.90 | 61.10 | 5,188,582 | +0.27(+0.44%) |
Mar 15, 2018 | 60.72 | 61.08 | 60.56 | 60.83 | 2,356,509 | +0.28(+0.46%) |
Mar 14, 2018 | 61.55 | 61.59 | 60.38 | 60.55 | 2,760,478 | -0.73(-1.19%) |
Mar 13, 2018 | 61.83 | 62.08 | 61.20 | 61.28 | 2,712,917 | -0.37(-0.60%) |
Mar 12, 2018 | 62.07 | 62.24 | 61.60 | 61.65 | 2,196,205 | -0.35(-0.57%) |
Mar 09, 2018 | 61.51 | 62.08 | 61.04 | 62.00 | 2,708,830 | +0.96(+1.58%) |
Mar 08, 2018 | 60.48 | 61.24 | 60.39 | 61.04 | 3,948,637 | +0.72(+1.19%) |
Mar 07, 2018 | 60.49 | 59.63 | 60.32 | 3,155,843 | +0.01(+0.01%) | |
Mar 06, 2018 | 60.32 | 60.41 | 59.84 | 60.31 | 2,273,251 | +0.14(+0.24%) |
Mar 05, 2018 | 59.34 | 60.45 | 59.20 | 60.17 | 5,297,163 | +0.51(+0.86%) |
Mar 02, 2018 | 59.08 | 59.73 | 59.00 | 59.65 | 3,138,095 | -0.03(-0.05%) |
Mar 01, 2018 | 60.84 | 60.93 | 59.16 | 59.68 | 3,575,058 | -1.19(-1.95%) |
Feb 28, 2018 | 61.80 | 62.25 | 60.81 | 60.87 | 3,998,349 | -0.81(-1.31%) |
Feb 27, 2018 | 62.09 | 62.28 | 61.68 | 61.68 | 1,968,666 | -0.40(-0.65%) |
Feb 26, 2018 | 61.58 | 62.17 | 61.22 | 62.08 | 2,777,056 | +0.70(+1.14%) |
Feb 23, 2018 | 60.55 | 61.43 | 60.35 | 61.38 | 2,316,393 | +0.84(+1.38%) |
Feb 22, 2018 | 60.55 | 5,058,576 | +0.34(+0.57%) | |||
Feb 21, 2018 | 60.24 | 61.36 | 60.07 | 60.20 | 2,772,951 | +0.01(+0.01%) |
Feb 20, 2018 | 60.71 | 59.20 | 60.20 | 4,214,480 | +0.64(+1.07%) | |
Feb 16, 2018 | 59.56 | 59.56 | 59.56 | 0 | -0.10(-0.17%) | |
Feb 15, 2018 | 59.76 | 59.94 | 59.27 | 59.66 | 2,299,447 | +0.37(+0.62%) |
Feb 14, 2018 | 57.77 | 59.36 | 57.65 | 59.29 | 3,960,743 | +1.26(+2.17%) |
Feb 13, 2018 | 57.89 | 58.24 | 57.52 | 58.03 | 3,191,988 | -0.33(-0.57%) |
Feb 12, 2018 | 58.12 | 58.75 | 57.78 | 58.36 | 4,714,037 | +0.62(+1.07%) |
Feb 09, 2018 | 56.81 | 58.30 | 56.42 | 57.74 | 6,323,603 | +1.57(+2.80%) |
Feb 08, 2018 | 58.86 | 58.99 | 56.14 | 56.17 | 5,457,852 | -2.68(-4.56%) |
Feb 07, 2018 | 59.69 | 59.82 | 58.79 | 58.86 | 4,392,300 | -1.01(-1.68%) |
Feb 06, 2018 | 57.73 | 60.31 | 57.41 | 59.86 | 5,819,421 | +0.26(+0.44%) |
Feb 05, 2018 | 61.36 | 61.65 | 58.78 | 59.60 | 5,080,442 | -1.95(-3.17%) |
Feb 02, 2018 | 62.55 | 62.73 | 61.49 | 61.55 | 4,566,201 | -1.26(-2.00%) |
Feb 01, 2018 | 62.48 | 63.54 | 62.10 | 62.81 | 6,650,594 | -1.87(-2.89%) |
Jan 31, 2018 | 64.74 | 65.17 | 64.24 | 64.68 | 4,811,473 | +0.25(+0.39%) |
Jan 30, 2018 | 64.23 | 64.68 | 63.75 | 64.42 | 3,018,289 | -0.27(-0.42%) |
Jan 29, 2018 | 64.53 | 65.09 | 64.53 | 64.69 | 2,873,593 | -0.19(-0.29%) |
Jan 26, 2018 | 64.20 | 64.88 | 63.51 | 64.88 | 3,214,060 | +1.09(+1.70%) |
Jan 25, 2018 | 63.30 | 63.80 | 63.16 | 63.80 | 2,625,337 | +0.82(+1.30%) |
Jan 24, 2018 | 62.76 | 63.26 | 62.58 | 62.98 | 2,543,759 | +0.48(+0.78%) |
Jan 23, 2018 | 62.94 | 62.98 | 62.31 | 62.49 | 2,610,680 | -0.54(-0.85%) |
Jan 22, 2018 | 62.88 | 63.08 | 62.66 | 63.03 | 3,765,693 | +0.17(+0.27%) |
Jan 19, 2018 | 62.28 | 62.87 | 62.28 | 62.86 | 3,931,912 | +0.73(+1.17%) |
Jan 18, 2018 | 61.34 | 62.38 | 61.34 | 62.13 | 4,881,467 | +0.90(+1.47%) |
Jan 17, 2018 | 61.08 | 61.33 | 60.89 | 61.24 | 3,510,339 | +0.48(+0.78%) |
Jan 16, 2018 | 61.51 | 61.51 | 60.64 | 60.76 | 4,706,036 | -0.60(-0.98%) |
Jan 12, 2018 | 61.36 | 61.36 | 61.36 | 0 | -0.11(-0.18%) | |
Jan 11, 2018 | 61.46 | 61.66 | 61.06 | 61.47 | 2,343,923 | +0.03(+0.04%) |
Jan 10, 2018 | 62.02 | 62.17 | 61.28 | 61.44 | 2,310,367 | -0.85(-1.37%) |
Jan 09, 2018 | 62.25 | 62.54 | 62.04 | 62.30 | 3,498,273 | +0.09(+0.14%) |
Jan 08, 2018 | 62.12 | 62.23 | 61.69 | 62.21 | 2,934,555 | +0.09(+0.14%) |
Jan 05, 2018 | 61.60 | 62.27 | 61.33 | 62.12 | 2,438,998 | +0.69(+1.13%) |
Jan 04, 2018 | 61.63 | 61.83 | 61.07 | 61.43 | 4,118,481 | +0.14(+0.23%) |
Jan 03, 2018 | 60.72 | 61.66 | 60.37 | 61.28 | 4,744,743 | +0.97(+1.61%) |