Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 59.73 | 59.73 | 59.73 | 0 | +1.23(+2.10%) | |
Mar 28, 2018 | 58.60 | 58.94 | 57.83 | 58.50 | 248,910 | +0.02(+0.03%) |
Mar 27, 2018 | 60.25 | 60.28 | 58.35 | 58.48 | 248,577 | -1.77(-2.94%) |
Mar 26, 2018 | 61.10 | 61.95 | 59.63 | 60.25 | 295,114 | -0.07(-0.12%) |
Mar 23, 2018 | 62.65 | 63.84 | 60.20 | 60.32 | 215,540 | -2.32(-3.70%) |
Mar 22, 2018 | 63.86 | 64.48 | 62.56 | 62.64 | 146,744 | -1.78(-2.76%) |
Mar 21, 2018 | 64.54 | 65.00 | 64.29 | 64.42 | 109,419 | -0.12(-0.19%) |
Mar 20, 2018 | 65.08 | 65.41 | 64.28 | 64.54 | 128,851 | -0.40(-0.62%) |
Mar 19, 2018 | 65.64 | 66.01 | 64.31 | 64.94 | 185,935 | -0.87(-1.32%) |
Mar 16, 2018 | 64.55 | 66.49 | 64.41 | 65.81 | 460,520 | +1.46(+2.27%) |
Mar 15, 2018 | 64.02 | 64.61 | 63.69 | 64.35 | 131,657 | +0.44(+0.69%) |
Mar 14, 2018 | 64.78 | 64.78 | 63.84 | 63.91 | 103,749 | -0.55(-0.85%) |
Mar 13, 2018 | 65.48 | 66.11 | 64.45 | 64.46 | 108,505 | -0.67(-1.03%) |
Mar 12, 2018 | 64.36 | 65.24 | 64.36 | 65.13 | 109,855 | +0.85(+1.32%) |
Mar 09, 2018 | 63.29 | 64.71 | 63.12 | 64.28 | 120,929 | +1.29(+2.05%) |
Mar 08, 2018 | 63.25 | 63.71 | 62.41 | 62.99 | 177,144 | -0.15(-0.24%) |
Mar 07, 2018 | 62.08 | 63.45 | 62.02 | 63.14 | 132,272 | +0.60(+0.96%) |
Mar 06, 2018 | 61.97 | 62.77 | 61.49 | 62.54 | 147,251 | +0.83(+1.35%) |
Mar 05, 2018 | 61.09 | 62.14 | 61.09 | 61.71 | 108,513 | +0.28(+0.46%) |
Mar 02, 2018 | 59.68 | 61.55 | 59.15 | 61.43 | 116,082 | +1.42(+2.37%) |
Mar 01, 2018 | 60.33 | 60.86 | 59.12 | 60.01 | 122,794 | -0.31(-0.51%) |
Feb 28, 2018 | 61.55 | 61.64 | 60.31 | 60.32 | 123,839 | -0.91(-1.49%) |
Feb 27, 2018 | 61.87 | 62.44 | 60.82 | 61.23 | 163,301 | -0.65(-1.05%) |
Feb 26, 2018 | 60.97 | 61.94 | 60.77 | 61.88 | 75,558 | +0.92(+1.51%) |
Feb 23, 2018 | 60.77 | 61.27 | 60.36 | 60.96 | 105,121 | +0.48(+0.79%) |
Feb 22, 2018 | 60.58 | 61.35 | 60.15 | 60.48 | 158,756 | +0.31(+0.52%) |
Feb 21, 2018 | 60.87 | 61.41 | 59.78 | 60.17 | 180,263 | -0.59(-0.97%) |
Feb 20, 2018 | 59.04 | 61.06 | 59.04 | 60.76 | 184,194 | +1.60(+2.70%) |
Feb 16, 2018 | 59.16 | 59.16 | 59.16 | 0 | +0.02(+0.03%) | |
Feb 15, 2018 | 58.93 | 59.47 | 58.45 | 59.14 | 88,373 | +0.62(+1.06%) |
Feb 14, 2018 | 57.08 | 58.77 | 57.08 | 58.52 | 107,726 | +0.88(+1.53%) |
Feb 13, 2018 | 57.68 | 58.14 | 57.40 | 57.64 | 134,328 | -0.42(-0.72%) |
Feb 12, 2018 | 57.74 | 58.47 | 56.84 | 58.06 | 158,901 | +0.59(+1.03%) |
Feb 09, 2018 | 58.25 | 58.25 | 56.16 | 57.47 | 270,294 | -0.06(-0.10%) |
Feb 08, 2018 | 59.49 | 59.69 | 57.53 | 57.53 | 153,661 | -1.86(-3.13%) |
Feb 07, 2018 | 58.80 | 59.78 | 58.80 | 59.39 | 145,826 | +0.43(+0.73%) |
Feb 06, 2018 | 57.10 | 59.40 | 53.40 | 58.96 | 253,602 | -0.19(-0.32%) |
Feb 05, 2018 | 59.03 | 59.82 | 58.41 | 59.15 | 143,809 | -0.67(-1.12%) |
Feb 02, 2018 | 60.04 | 60.20 | 59.70 | 59.82 | 171,259 | -0.67(-1.11%) |
Feb 01, 2018 | 59.52 | 60.91 | 59.38 | 60.49 | 137,638 | +0.74(+1.24%) |
Jan 31, 2018 | 60.26 | 60.65 | 59.73 | 59.75 | 121,103 | -0.20(-0.33%) |
Jan 30, 2018 | 60.08 | 60.57 | 60.08 | 59.95 | 138,309 | -0.60(-0.99%) |
Jan 29, 2018 | 60.73 | 61.49 | 60.07 | 60.55 | 231,832 | -0.73(-1.19%) |
Jan 26, 2018 | 60.75 | 61.50 | 60.27 | 61.28 | 101,392 | +0.74(+1.22%) |
Jan 25, 2018 | 61.11 | 62.21 | 60.17 | 60.54 | 190,341 | +0.89(+1.49%) |
Jan 24, 2018 | 60.52 | 60.80 | 59.37 | 59.65 | 187,846 | -0.64(-1.06%) |
Jan 23, 2018 | 59.97 | 60.39 | 59.46 | 60.29 | 177,112 | +0.32(+0.53%) |
Jan 22, 2018 | 60.19 | 60.40 | 59.68 | 59.97 | 206,495 | -0.59(-0.97%) |
Jan 19, 2018 | 59.96 | 61.17 | 59.59 | 60.56 | 225,219 | +0.44(+0.73%) |
Jan 18, 2018 | 58.10 | 63.32 | 58.06 | 60.12 | 672,861 | -4.24(-6.59%) |
Jan 17, 2018 | 64.00 | 64.84 | 63.34 | 64.36 | 240,682 | +0.59(+0.93%) |
Jan 16, 2018 | 66.12 | 66.73 | 63.66 | 63.77 | 205,585 | -2.10(-3.19%) |
Jan 12, 2018 | 65.87 | 65.87 | 65.87 | 0 | +1.32(+2.04%) | |
Jan 11, 2018 | 63.99 | 64.57 | 63.80 | 64.55 | 165,954 | +0.79(+1.24%) |
Jan 10, 2018 | 64.33 | 64.33 | 63.23 | 63.76 | 71,519 | -0.77(-1.19%) |
Jan 09, 2018 | 65.23 | 65.23 | 61.00 | 64.53 | 199,412 | -0.59(-0.91%) |
Jan 08, 2018 | 64.01 | 65.54 | 62.94 | 65.12 | 230,817 | +2.91(+4.67%) |
Jan 05, 2018 | 62.17 | 62.98 | 61.40 | 62.22 | 67,161 | +0.31(+0.49%) |
Jan 04, 2018 | 61.31 | 62.24 | 55.03 | 61.91 | 96,068 | +0.75(+1.23%) |
Jan 03, 2018 | 61.04 | 61.69 | 60.86 | 61.16 | 88,820 | +0.08(+0.13%) |