Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 65.32 | 65.32 | 65.32 | 0 | +0.04(+0.06%) | |
Mar 28, 2018 | 65.31 | 65.31 | 65.28 | 65.28 | 22,369 | -0.04(-0.06%) |
Mar 27, 2018 | 65.39 | 65.39 | 65.31 | 65.32 | 15,427 | +0.01(+0.02%) |
Mar 26, 2018 | 65.33 | 65.34 | 65.24 | 65.31 | 25,644 | -0.04(-0.06%) |
Mar 23, 2018 | 65.31 | 65.34 | 65.31 | 65.34 | 3,311 | +0.02(+0.03%) |
Mar 22, 2018 | 65.31 | 65.34 | 65.27 | 65.32 | 2,794 | -0.02(-0.03%) |
Mar 21, 2018 | 65.33 | 65.34 | 65.30 | 65.34 | 4,409 | +0.02(+0.03%) |
Mar 20, 2018 | 65.29 | 65.33 | 65.28 | 65.33 | 3,755 | +0.02(+0.03%) |
Mar 19, 2018 | 65.29 | 65.31 | 65.28 | 65.30 | 4,159 | -0.01(-0.02%) |
Mar 16, 2018 | 65.31 | 65.32 | 65.31 | 65.32 | 3,883 | +0.02(+0.03%) |
Mar 15, 2018 | 65.32 | 65.33 | 65.29 | 65.29 | 35,536 | -0.03(-0.04%) |
Mar 14, 2018 | 65.30 | 65.33 | 65.30 | 65.32 | 19,132 | +0.00(+0.00%) |
Mar 13, 2018 | 65.23 | 65.34 | 65.23 | 65.32 | 19,963 | -0.01(-0.01%) |
Mar 12, 2018 | 65.21 | 65.33 | 65.21 | 65.33 | 4,883 | +0.02(+0.03%) |
Mar 09, 2018 | 65.22 | 65.32 | 65.22 | 65.31 | 11,111 | +0.04(+0.06%) |
Mar 08, 2018 | 65.39 | 65.39 | 65.24 | 65.27 | 9,575 | +0.01(+0.02%) |
Mar 07, 2018 | 65.26 | 65.26 | 4,387 | -0.01(-0.02%) | ||
Mar 06, 2018 | 65.26 | 65.27 | 65.24 | 65.27 | 11,302 | +0.02(+0.04%) |
Mar 05, 2018 | 65.21 | 65.32 | 65.21 | 65.25 | 8,393 | -0.05(-0.07%) |
Mar 02, 2018 | 65.25 | 65.30 | 65.25 | 65.29 | 2,152 | +0.04(+0.07%) |
Mar 01, 2018 | 65.18 | 65.26 | 65.18 | 65.25 | 1,387 | -0.03(-0.04%) |
Feb 28, 2018 | 65.39 | 65.39 | 65.27 | 65.28 | 10,839 | -0.02(-0.03%) |
Feb 27, 2018 | 65.33 | 65.33 | 65.28 | 65.30 | 10,173 | -0.00(-0.01%) |
Feb 26, 2018 | 65.20 | 65.32 | 65.20 | 65.30 | 1,677 | -0.01(-0.01%) |
Feb 22, 2018 | 65.31 | 65.31 | 65.31 | 386 | +0.01(+0.01%) | |
Feb 21, 2018 | 65.30 | 65.30 | 65.30 | 65.30 | 1,904 | +0.02(+0.03%) |
Feb 20, 2018 | 65.28 | 65.28 | 65.26 | 65.28 | 2,768 | -0.01(-0.02%) |
Feb 16, 2018 | 65.30 | 65.30 | 65.30 | 0 | +0.03(+0.05%) | |
Feb 15, 2018 | 65.28 | 65.31 | 65.22 | 65.27 | 105,335 | -0.03(-0.05%) |
Feb 14, 2018 | 65.06 | 65.30 | 65.06 | 65.30 | 25,922 | -0.01(-0.02%) |
Feb 13, 2018 | 65.29 | 65.33 | 65.25 | 65.31 | 15,401 | -0.01(-0.01%) |
Feb 12, 2018 | 65.34 | 65.36 | 65.31 | 65.32 | 47,012 | -0.03(-0.05%) |
Feb 09, 2018 | 65.36 | 65.38 | 65.31 | 65.35 | 2,645 | +0.02(+0.03%) |
Feb 08, 2018 | 65.35 | 65.35 | 65.33 | 65.33 | 7,886 | +0.11(+0.17%) |
Feb 07, 2018 | 65.24 | 65.21 | 65.22 | 14,744 | -0.02(-0.03%) | |
Feb 06, 2018 | 65.06 | 65.30 | 65.06 | 65.24 | 29,143 | -0.06(-0.09%) |
Feb 05, 2018 | 65.28 | 65.32 | 65.28 | 65.30 | 1,991 | +0.05(+0.08%) |
Feb 02, 2018 | 65.15 | 65.32 | 65.15 | 65.25 | 19,096 | +0.00(+0.00%) |
Feb 01, 2018 | 65.20 | 65.26 | 65.20 | 65.25 | 5,157 | -0.05(-0.07%) |
Jan 31, 2018 | 65.20 | 65.30 | 65.20 | 65.29 | 20,362 | +0.01(+0.01%) |
Jan 30, 2018 | 65.27 | 65.28 | 65.24 | 65.28 | 3,275 | +0.06(+0.09%) |
Jan 29, 2018 | 65.23 | 65.24 | 65.22 | 65.22 | 8,146 | -0.01(-0.01%) |
Jan 26, 2018 | 65.23 | 65.23 | 65.23 | 65.23 | 352 | -0.01(-0.01%) |
Jan 25, 2018 | 65.23 | 65.25 | 65.22 | 65.24 | 5,603 | -0.02(-0.03%) |
Jan 24, 2018 | 65.25 | 65.28 | 65.24 | 65.26 | 4,468 | -0.02(-0.04%) |
Jan 23, 2018 | 65.25 | 65.28 | 65.25 | 65.28 | 3,319 | +0.02(+0.04%) |
Jan 22, 2018 | 65.33 | 65.33 | 65.25 | 65.26 | 21,101 | -0.01(-0.01%) |
Jan 19, 2018 | 65.22 | 65.28 | 65.22 | 65.27 | 10,584 | +0.02(+0.03%) |
Jan 18, 2018 | 65.18 | 65.26 | 65.18 | 65.25 | 27,745 | +0.09(+0.13%) |
Jan 17, 2018 | 65.20 | 65.22 | 65.17 | 65.16 | 13,684 | -0.06(-0.09%) |
Jan 16, 2018 | 65.23 | 65.25 | 65.21 | 65.22 | 118,637 | -0.01(-0.01%) |
Jan 12, 2018 | 65.23 | 65.23 | 65.23 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 65.27 | 65.27 | 65.26 | 65.27 | 2,210 | +0.03(+0.05%) |
Jan 10, 2018 | 65.25 | 65.26 | 65.23 | 65.23 | 11,668 | -0.02(-0.02%) |
Jan 09, 2018 | 65.22 | 65.25 | 65.22 | 65.25 | 4,496 | +0.05(+0.08%) |
Jan 08, 2018 | 65.11 | 65.25 | 65.11 | 65.20 | 5,154 | +0.01(+0.01%) |
Jan 05, 2018 | 65.22 | 65.23 | 65.19 | 65.19 | 2,257 | +0.01(+0.01%) |
Jan 04, 2018 | 65.22 | 65.27 | 65.16 | 65.18 | 59,213 | -0.09(-0.13%) |
Jan 03, 2018 | 65.26 | 65.27 | 58.70 | 65.27 | 7,493 | +0.04(+0.07%) |