Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 68.78 | 68.78 | 68.78 | 0 | +1.51(+2.24%) | |
Mar 28, 2018 | 67.21 | 67.95 | 67.10 | 67.27 | 6,181,310 | +0.26(+0.38%) |
Mar 27, 2018 | 67.51 | 68.16 | 66.57 | 67.01 | 6,366,721 | -0.26(-0.38%) |
Mar 26, 2018 | 66.39 | 67.33 | 65.65 | 67.27 | 7,739,334 | +1.64(+2.50%) |
Mar 23, 2018 | 67.06 | 67.39 | 65.51 | 65.63 | 7,080,157 | -1.36(-2.03%) |
Mar 22, 2018 | 67.87 | 68.43 | 66.87 | 67.00 | 5,197,125 | -1.23(-1.81%) |
Mar 21, 2018 | 68.11 | 68.85 | 67.99 | 68.23 | 5,078,741 | +0.12(+0.18%) |
Mar 20, 2018 | 68.65 | 69.05 | 67.68 | 68.11 | 5,005,623 | -0.20(-0.29%) |
Mar 19, 2018 | 69.29 | 69.58 | 67.68 | 68.31 | 5,397,814 | -0.99(-1.43%) |
Mar 16, 2018 | 70.21 | 70.39 | 69.30 | 69.30 | 11,011,337 | -0.63(-0.90%) |
Mar 15, 2018 | 70.23 | 70.34 | 69.61 | 69.93 | 4,051,475 | -0.23(-0.33%) |
Mar 14, 2018 | 71.42 | 71.57 | 69.82 | 70.16 | 6,079,309 | -1.00(-1.40%) |
Mar 13, 2018 | 71.39 | 71.76 | 70.97 | 71.15 | 5,488,691 | +0.14(+0.20%) |
Mar 12, 2018 | 70.97 | 71.37 | 70.75 | 71.01 | 4,948,934 | +0.13(+0.18%) |
Mar 09, 2018 | 70.28 | 71.08 | 70.21 | 70.88 | 5,465,723 | +0.80(+1.14%) |
Mar 08, 2018 | 69.33 | 70.11 | 69.29 | 70.08 | 7,487,200 | +0.92(+1.33%) |
Mar 07, 2018 | 69.32 | 69.16 | 7,085,786 | +0.61(+0.90%) | ||
Mar 06, 2018 | 68.20 | 68.71 | 68.06 | 68.55 | 6,262,373 | +0.57(+0.84%) |
Mar 05, 2018 | 66.36 | 68.23 | 66.28 | 67.97 | 6,301,529 | +1.20(+1.80%) |
Mar 02, 2018 | 66.41 | 66.92 | 66.23 | 66.77 | 6,681,836 | +0.03(+0.04%) |
Mar 01, 2018 | 68.02 | 68.05 | 66.29 | 66.75 | 9,320,059 | -1.36(-1.99%) |
Feb 28, 2018 | 69.49 | 69.57 | 68.06 | 68.10 | 7,873,904 | -1.15(-1.66%) |
Feb 27, 2018 | 70.43 | 70.49 | 69.10 | 69.25 | 6,075,888 | -1.01(-1.43%) |
Feb 26, 2018 | 69.39 | 70.31 | 68.47 | 70.26 | 7,274,634 | +1.73(+2.53%) |
Feb 23, 2018 | 69.01 | 69.22 | 68.10 | 68.53 | 6,069,667 | -0.02(-0.02%) |
Feb 22, 2018 | 68.37 | 68.55 | 5,311,620 | -0.26(-0.38%) | ||
Feb 21, 2018 | 69.41 | 69.62 | 68.38 | 68.81 | 7,983,691 | -0.76(-1.09%) |
Feb 20, 2018 | 70.87 | 71.07 | 68.94 | 69.57 | 13,051,714 | -1.45(-2.04%) |
Feb 16, 2018 | 71.02 | 71.02 | 71.02 | 0 | +0.32(+0.45%) | |
Feb 15, 2018 | 70.25 | 70.74 | 69.86 | 70.70 | 4,684,647 | +0.92(+1.32%) |
Feb 14, 2018 | 67.96 | 69.95 | 67.88 | 69.78 | 5,865,512 | +1.40(+2.04%) |
Feb 13, 2018 | 68.70 | 68.38 | 5,366,442 | -0.02(-0.02%) | ||
Feb 12, 2018 | 67.95 | 68.83 | 67.56 | 68.40 | 5,060,880 | +0.65(+0.96%) |
Feb 09, 2018 | 67.24 | 68.26 | 66.12 | 67.75 | 7,111,060 | +0.94(+1.40%) |
Feb 08, 2018 | 69.35 | 66.79 | 66.81 | 8,241,589 | -2.53(-3.65%) | |
Feb 07, 2018 | 69.39 | 70.72 | 69.30 | 69.35 | 6,952,068 | -0.27(-0.39%) |
Feb 06, 2018 | 68.25 | 69.95 | 67.42 | 69.62 | 11,946,686 | -0.44(-0.63%) |
Feb 05, 2018 | 71.67 | 72.10 | 69.01 | 70.06 | 8,257,791 | -1.93(-2.68%) |
Feb 02, 2018 | 72.18 | 72.67 | 71.91 | 71.99 | 6,527,632 | -0.45(-0.62%) |
Feb 01, 2018 | 72.78 | 72.90 | 72.14 | 72.44 | 4,928,841 | -0.78(-1.06%) |
Jan 31, 2018 | 73.59 | 73.74 | 72.99 | 73.22 | 6,167,779 | -0.06(-0.08%) |
Jan 30, 2018 | 73.25 | 73.92 | 73.10 | 73.28 | 4,553,477 | -0.65(-0.88%) |
Jan 29, 2018 | 74.03 | 74.42 | 73.58 | 73.92 | 4,463,410 | -0.34(-0.46%) |
Jan 26, 2018 | 74.04 | 74.32 | 73.62 | 74.27 | 4,475,479 | +0.26(+0.35%) |
Jan 25, 2018 | 73.30 | 74.15 | 73.05 | 74.01 | 4,630,375 | +0.90(+1.24%) |
Jan 24, 2018 | 73.17 | 73.42 | 72.59 | 73.11 | 6,663,407 | +0.45(+0.62%) |
Jan 23, 2018 | 73.50 | 73.50 | 72.44 | 72.65 | 5,821,216 | -0.70(-0.95%) |
Jan 22, 2018 | 73.67 | 73.79 | 72.80 | 73.35 | 6,952,824 | -0.54(-0.73%) |
Jan 19, 2018 | 74.66 | 74.93 | 73.34 | 73.89 | 8,580,955 | -0.49(-0.66%) |
Jan 18, 2018 | 73.45 | 74.96 | 73.27 | 74.38 | 8,597,112 | +0.98(+1.34%) |
Jan 17, 2018 | 73.21 | 73.69 | 72.83 | 73.40 | 6,392,181 | +0.67(+0.93%) |
Jan 16, 2018 | 72.95 | 73.42 | 72.35 | 72.73 | 6,349,546 | -0.11(-0.15%) |
Jan 12, 2018 | 72.84 | 72.84 | 72.84 | 0 | -0.24(-0.33%) | |
Jan 11, 2018 | 73.26 | 73.26 | 72.53 | 73.08 | 4,610,634 | +0.20(+0.28%) |
Jan 10, 2018 | 72.88 | 4,194,213 | -0.33(-0.45%) | |||
Jan 09, 2018 | 73.19 | 73.95 | 73.02 | 73.21 | 7,156,590 | +0.32(+0.43%) |
Jan 08, 2018 | 72.88 | 73.05 | 72.63 | 72.89 | 7,176,489 | -0.03(-0.04%) |
Jan 05, 2018 | 72.06 | 73.09 | 71.61 | 72.92 | 8,714,326 | +1.21(+1.69%) |
Jan 04, 2018 | 71.99 | 72.37 | 70.87 | 71.71 | 6,971,898 | +0.17(+0.24%) |
Jan 03, 2018 | 70.07 | 72.30 | 70.05 | 71.54 | 8,069,517 | +1.46(+2.08%) |