Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 61.08 | 61.08 | 61.08 | 0 | +1.08(+1.80%) | |
Mar 28, 2018 | 60.36 | 60.42 | 59.48 | 60.01 | 5,536,532 | -0.86(-1.41%) |
Mar 27, 2018 | 62.45 | 62.53 | 60.50 | 60.86 | 3,977,323 | -1.31(-2.11%) |
Mar 26, 2018 | 61.52 | 62.27 | 60.70 | 62.17 | 3,554,589 | +2.41(+4.02%) |
Mar 23, 2018 | 61.19 | 61.41 | 59.70 | 59.77 | 6,113,522 | -1.28(-2.10%) |
Mar 22, 2018 | 62.05 | 62.41 | 60.96 | 61.05 | 9,377,581 | -3.25(-5.06%) |
Mar 21, 2018 | 64.18 | 64.70 | 63.88 | 64.30 | 3,336,812 | -0.61(-0.93%) |
Mar 20, 2018 | 64.58 | 65.10 | 64.53 | 64.91 | 1,828,109 | +1.15(+1.80%) |
Mar 19, 2018 | 64.30 | 64.31 | 63.35 | 63.76 | 2,316,004 | -0.95(-1.47%) |
Mar 16, 2018 | 64.54 | 64.83 | 64.38 | 64.71 | 2,328,144 | +0.09(+0.14%) |
Mar 15, 2018 | 64.77 | 65.11 | 64.27 | 64.62 | 2,514,298 | +0.72(+1.13%) |
Mar 14, 2018 | 64.13 | 64.32 | 63.38 | 63.90 | 2,536,154 | +0.49(+0.77%) |
Mar 13, 2018 | 64.68 | 64.78 | 63.19 | 63.41 | 3,594,898 | -1.08(-1.67%) |
Mar 12, 2018 | 64.42 | 64.65 | 64.01 | 64.49 | 3,642,906 | +0.26(+0.40%) |
Mar 09, 2018 | 63.34 | 64.26 | 63.22 | 64.23 | 2,858,599 | +1.64(+2.62%) |
Mar 08, 2018 | 62.81 | 62.91 | 62.25 | 62.59 | 2,273,340 | +0.25(+0.40%) |
Mar 07, 2018 | 62.39 | 61.47 | 62.34 | 1,903,635 | +0.19(+0.30%) | |
Mar 06, 2018 | 62.54 | 62.55 | 61.80 | 62.15 | 2,425,065 | +0.62(+1.01%) |
Mar 05, 2018 | 60.47 | 61.68 | 60.44 | 61.53 | 3,427,921 | +0.08(+0.13%) |
Mar 02, 2018 | 60.45 | 61.63 | 59.88 | 61.45 | 4,363,511 | +0.00(+0.00%) |
Mar 01, 2018 | 62.54 | 62.78 | 60.86 | 61.45 | 4,560,144 | -0.20(-0.32%) |
Feb 28, 2018 | 62.54 | 62.57 | 61.61 | 61.65 | 3,028,109 | -0.90(-1.44%) |
Feb 27, 2018 | 63.88 | 63.93 | 62.54 | 62.54 | 3,001,150 | -2.49(-3.82%) |
Feb 26, 2018 | 64.65 | 65.11 | 64.21 | 65.03 | 2,673,213 | +0.59(+0.91%) |
Feb 23, 2018 | 64.00 | 64.47 | 63.72 | 64.44 | 2,387,347 | +1.05(+1.66%) |
Feb 22, 2018 | 63.28 | 63.39 | 3,245,790 | -0.11(-0.17%) | ||
Feb 21, 2018 | 63.94 | 64.96 | 63.47 | 63.50 | 5,253,750 | +0.58(+0.92%) |
Feb 20, 2018 | 63.08 | 63.28 | 62.43 | 62.92 | 3,210,338 | -0.54(-0.86%) |
Feb 16, 2018 | 63.46 | 63.46 | 63.46 | 0 | -0.29(-0.46%) | |
Feb 15, 2018 | 63.62 | 64.05 | 63.15 | 63.76 | 3,433,825 | +1.56(+2.51%) |
Feb 14, 2018 | 62.30 | 60.30 | 62.20 | 3,378,932 | +1.90(+3.15%) | |
Feb 13, 2018 | 59.52 | 60.42 | 59.52 | 60.30 | 2,738,799 | +0.62(+1.04%) |
Feb 12, 2018 | 59.27 | 60.03 | 58.87 | 59.68 | 5,043,585 | +1.03(+1.76%) |
Feb 09, 2018 | 58.35 | 59.08 | 56.58 | 58.64 | 9,978,456 | +0.39(+0.67%) |
Feb 08, 2018 | 60.87 | 61.01 | 58.24 | 58.25 | 7,150,746 | -2.58(-4.25%) |
Feb 07, 2018 | 61.45 | 62.26 | 60.83 | 60.83 | 4,297,327 | -2.43(-3.84%) |
Feb 06, 2018 | 60.73 | 63.93 | 60.58 | 63.27 | 10,102,772 | +0.65(+1.04%) |
Feb 05, 2018 | 63.96 | 64.80 | 61.74 | 62.62 | 5,832,774 | -1.27(-1.98%) |
Feb 02, 2018 | 65.31 | 65.40 | 63.85 | 63.88 | 4,633,249 | -1.25(-1.91%) |
Feb 01, 2018 | 65.44 | 65.91 | 65.00 | 65.13 | 2,904,531 | -1.51(-2.27%) |
Jan 31, 2018 | 66.96 | 67.05 | 66.23 | 66.64 | 4,212,988 | +0.86(+1.31%) |
Jan 30, 2018 | 66.17 | 66.17 | 65.81 | 65.78 | 2,661,075 | -1.25(-1.86%) |
Jan 29, 2018 | 67.28 | 67.34 | 66.91 | 67.03 | 3,217,520 | -1.32(-1.93%) |
Jan 26, 2018 | 67.74 | 68.34 | 67.56 | 68.34 | 4,850,430 | +1.81(+2.72%) |
Jan 25, 2018 | 66.46 | 66.95 | 66.02 | 66.54 | 2,501,122 | -0.45(-0.68%) |
Jan 24, 2018 | 67.12 | 67.60 | 66.49 | 66.99 | 3,342,383 | +0.18(+0.27%) |
Jan 23, 2018 | 66.22 | 66.83 | 66.11 | 66.81 | 2,594,665 | +0.97(+1.47%) |
Jan 22, 2018 | 65.48 | 65.86 | 65.19 | 65.84 | 2,303,758 | +0.45(+0.69%) |
Jan 19, 2018 | 65.16 | 65.39 | 64.83 | 65.39 | 2,950,433 | +0.76(+1.17%) |
Jan 18, 2018 | 64.53 | 64.69 | 64.30 | 64.63 | 3,157,211 | +0.12(+0.18%) |
Jan 17, 2018 | 64.26 | 64.69 | 64.00 | 64.51 | 1,860,799 | +0.95(+1.50%) |
Jan 16, 2018 | 64.42 | 64.73 | 63.39 | 63.56 | 2,845,667 | -0.57(-0.89%) |
Jan 12, 2018 | 64.13 | 64.13 | 64.13 | 0 | +0.97(+1.54%) | |
Jan 11, 2018 | 62.94 | 63.16 | 62.79 | 63.16 | 1,637,691 | +0.16(+0.25%) |
Jan 10, 2018 | 63.13 | 63.00 | 2,592,843 | -0.25(-0.39%) | ||
Jan 09, 2018 | 63.36 | 63.41 | 62.94 | 63.25 | 2,536,821 | +0.04(+0.06%) |
Jan 08, 2018 | 62.95 | 63.32 | 62.87 | 63.21 | 1,225,612 | +0.31(+0.50%) |
Jan 05, 2018 | 62.48 | 62.90 | 62.41 | 62.90 | 1,990,055 | +0.45(+0.71%) |
Jan 04, 2018 | 62.45 | 62.67 | 62.26 | 62.46 | 3,382,404 | +0.38(+0.62%) |
Jan 03, 2018 | 61.87 | 62.11 | 61.79 | 62.07 | 2,390,573 | +0.49(+0.80%) |