Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 61.96 | 61.96 | 61.96 | 0 | +0.30(+0.49%) | |
Mar 28, 2018 | 61.72 | 61.98 | 61.23 | 61.66 | 2,485,942 | -0.05(-0.08%) |
Mar 27, 2018 | 60.77 | 62.26 | 60.56 | 61.70 | 2,571,853 | +0.95(+1.57%) |
Mar 26, 2018 | 60.22 | 60.84 | 60.11 | 60.75 | 1,920,321 | +0.67(+1.11%) |
Mar 23, 2018 | 61.22 | 61.68 | 59.95 | 60.08 | 2,003,557 | -0.94(-1.54%) |
Mar 22, 2018 | 60.97 | 62.18 | 60.88 | 61.02 | 2,751,318 | +0.07(+0.12%) |
Mar 21, 2018 | 61.15 | 61.71 | 60.68 | 60.95 | 1,812,532 | -0.17(-0.29%) |
Mar 20, 2018 | 61.27 | 61.57 | 60.94 | 61.12 | 1,798,224 | -0.13(-0.21%) |
Mar 19, 2018 | 61.57 | 62.00 | 60.92 | 61.25 | 2,738,717 | -0.32(-0.52%) |
Mar 16, 2018 | 60.99 | 61.67 | 60.86 | 61.57 | 4,376,454 | +0.69(+1.14%) |
Mar 15, 2018 | 60.52 | 61.15 | 60.35 | 60.88 | 2,334,095 | +0.48(+0.80%) |
Mar 14, 2018 | 60.22 | 60.77 | 59.98 | 60.39 | 2,112,866 | +0.38(+0.64%) |
Mar 13, 2018 | 60.29 | 60.74 | 59.76 | 60.01 | 2,684,547 | -0.16(-0.26%) |
Mar 12, 2018 | 59.86 | 60.34 | 59.77 | 60.17 | 2,220,069 | +0.36(+0.60%) |
Mar 09, 2018 | 59.87 | 59.91 | 59.38 | 59.81 | 2,320,581 | -0.06(-0.09%) |
Mar 08, 2018 | 59.30 | 59.91 | 59.17 | 59.87 | 2,158,155 | +0.66(+1.11%) |
Mar 07, 2018 | 58.95 | 59.21 | 2,326,411 | -0.52(-0.88%) | ||
Mar 06, 2018 | 60.41 | 60.42 | 59.40 | 59.73 | 2,761,110 | -0.76(-1.25%) |
Mar 05, 2018 | 59.02 | 60.69 | 58.81 | 60.49 | 2,973,117 | +1.38(+2.34%) |
Mar 02, 2018 | 59.25 | 59.95 | 58.61 | 59.10 | 2,167,428 | -0.19(-0.32%) |
Mar 01, 2018 | 59.55 | 60.41 | 58.96 | 59.29 | 3,304,240 | -0.24(-0.40%) |
Feb 28, 2018 | 60.37 | 60.61 | 59.53 | 59.53 | 2,263,454 | -0.61(-1.02%) |
Feb 27, 2018 | 61.26 | 61.51 | 60.14 | 60.15 | 3,041,196 | -1.03(-1.69%) |
Feb 26, 2018 | 61.76 | 62.04 | 61.07 | 61.18 | 2,232,602 | -0.53(-0.86%) |
Feb 23, 2018 | 60.31 | 61.77 | 60.22 | 61.71 | 1,789,216 | +1.46(+2.43%) |
Feb 22, 2018 | 60.25 | 2,335,333 | +0.25(+0.42%) | |||
Feb 21, 2018 | 60.74 | 61.27 | 59.99 | 59.99 | 2,780,062 | -0.71(-1.17%) |
Feb 20, 2018 | 61.66 | 61.95 | 60.33 | 60.70 | 3,160,088 | -1.12(-1.81%) |
Feb 16, 2018 | 61.82 | 61.82 | 61.82 | 0 | +0.52(+0.86%) | |
Feb 15, 2018 | 60.33 | 61.39 | 60.15 | 61.30 | 2,657,565 | +0.97(+1.61%) |
Feb 14, 2018 | 60.66 | 60.95 | 60.22 | 60.33 | 3,554,225 | -0.91(-1.48%) |
Feb 13, 2018 | 60.73 | 61.37 | 60.23 | 61.23 | 2,734,480 | +0.27(+0.45%) |
Feb 12, 2018 | 60.66 | 61.27 | 60.15 | 60.96 | 3,100,747 | +0.40(+0.66%) |
Feb 09, 2018 | 59.03 | 61.04 | 59.01 | 60.56 | 3,540,929 | +1.70(+2.89%) |
Feb 08, 2018 | 59.23 | 60.42 | 58.87 | 58.86 | 3,836,583 | -0.42(-0.70%) |
Feb 07, 2018 | 59.69 | 60.34 | 59.27 | 59.27 | 3,332,986 | -0.49(-0.82%) |
Feb 06, 2018 | 59.94 | 60.43 | 58.73 | 59.76 | 4,106,515 | -1.35(-2.20%) |
Feb 05, 2018 | 61.34 | 61.75 | 60.61 | 61.11 | 3,721,982 | -0.29(-0.47%) |
Feb 02, 2018 | 61.81 | 62.25 | 61.35 | 61.40 | 3,328,638 | -0.62(-1.00%) |
Feb 01, 2018 | 63.31 | 63.45 | 61.88 | 62.02 | 3,707,933 | -1.27(-2.00%) |
Jan 31, 2018 | 62.76 | 63.33 | 62.25 | 63.29 | 4,450,746 | +0.61(+0.97%) |
Jan 30, 2018 | 62.35 | 62.94 | 62.26 | 62.68 | 2,643,974 | +0.36(+0.58%) |
Jan 29, 2018 | 62.45 | 63.03 | 62.31 | 62.32 | 4,225,050 | -1.00(-1.58%) |
Jan 26, 2018 | 63.41 | 63.49 | 62.46 | 63.32 | 3,180,823 | +0.02(+0.02%) |
Jan 25, 2018 | 62.55 | 63.41 | 62.55 | 63.31 | 3,463,728 | +0.76(+1.21%) |
Jan 24, 2018 | 62.64 | 62.73 | 62.28 | 62.55 | 2,246,973 | -0.19(-0.30%) |
Jan 23, 2018 | 61.97 | 63.12 | 61.97 | 62.74 | 2,623,136 | +0.89(+1.44%) |
Jan 22, 2018 | 61.89 | 62.53 | 61.72 | 61.85 | 3,930,346 | +0.20(+0.33%) |
Jan 19, 2018 | 61.78 | 62.16 | 61.50 | 61.65 | 3,281,024 | -0.01(-0.01%) |
Jan 18, 2018 | 62.13 | 62.27 | 61.25 | 61.65 | 3,158,363 | -0.78(-1.25%) |
Jan 17, 2018 | 62.40 | 62.65 | 62.10 | 62.43 | 2,477,969 | +0.20(+0.32%) |
Jan 16, 2018 | 62.74 | 62.90 | 61.88 | 62.24 | 3,491,115 | -0.37(-0.59%) |
Jan 12, 2018 | 62.61 | 62.61 | 62.61 | 0 | -0.71(-1.12%) | |
Jan 11, 2018 | 63.83 | 64.02 | 63.07 | 63.31 | 1,922,723 | -0.42(-0.66%) |
Jan 10, 2018 | 63.57 | 63.73 | 1,855,220 | -0.86(-1.33%) | ||
Jan 09, 2018 | 65.11 | 65.21 | 64.34 | 64.59 | 2,174,248 | -0.69(-1.06%) |
Jan 08, 2018 | 64.48 | 65.30 | 64.26 | 65.28 | 2,346,485 | +0.91(+1.41%) |
Jan 05, 2018 | 64.67 | 64.74 | 63.82 | 64.38 | 2,220,254 | -0.06(-0.10%) |
Jan 04, 2018 | 65.11 | 65.23 | 64.20 | 64.44 | 2,907,238 | -0.76(-1.17%) |
Jan 03, 2018 | 65.69 | 66.14 | 64.95 | 65.21 | 2,392,459 | -0.62(-0.95%) |