Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 69.81 | 69.81 | 69.81 | 0 | +0.38(+0.55%) | |
Mar 28, 2018 | 69.48 | 69.55 | 69.23 | 69.42 | 125,175 | +0.08(+0.12%) |
Mar 27, 2018 | 68.76 | 69.34 | 68.76 | 69.34 | 143,497 | +0.71(+1.03%) |
Mar 26, 2018 | 68.75 | 68.94 | 68.63 | 68.63 | 88,204 | +0.03(+0.04%) |
Mar 23, 2018 | 68.56 | 68.70 | 68.51 | 68.60 | 1,307,929 | -0.23(-0.33%) |
Mar 22, 2018 | 68.92 | 69.23 | 68.68 | 68.83 | 397,551 | +0.31(+0.45%) |
Mar 21, 2018 | 68.49 | 68.62 | 68.18 | 68.52 | 157,765 | -0.15(-0.22%) |
Mar 20, 2018 | 68.61 | 68.73 | 68.59 | 68.68 | 106,974 | -0.20(-0.29%) |
Mar 19, 2018 | 68.81 | 69.11 | 68.81 | 68.88 | 115,535 | -0.20(-0.29%) |
Mar 16, 2018 | 69.02 | 69.17 | 68.96 | 69.08 | 114,264 | -0.18(-0.26%) |
Mar 15, 2018 | 69.22 | 69.34 | 69.12 | 69.25 | 836,916 | +0.13(+0.19%) |
Mar 14, 2018 | 68.88 | 69.26 | 68.88 | 69.12 | 283,636 | +0.38(+0.55%) |
Mar 13, 2018 | 68.72 | 68.81 | 68.55 | 68.75 | 161,335 | +0.21(+0.30%) |
Mar 12, 2018 | 68.47 | 68.62 | 68.42 | 68.54 | 335,051 | +0.21(+0.30%) |
Mar 09, 2018 | 68.46 | 68.51 | 68.26 | 68.33 | 113,489 | -0.36(-0.53%) |
Mar 08, 2018 | 68.58 | 68.89 | 68.58 | 68.69 | 311,202 | +0.22(+0.33%) |
Mar 07, 2018 | 68.75 | 68.41 | 68.47 | 119,421 | -0.16(-0.24%) | |
Mar 06, 2018 | 68.77 | 68.86 | 68.52 | 68.63 | 112,290 | +0.14(+0.20%) |
Mar 05, 2018 | 68.65 | 68.72 | 68.23 | 68.49 | 151,952 | +0.08(+0.11%) |
Mar 02, 2018 | 68.56 | 68.68 | 68.28 | 68.42 | 122,526 | -0.50(-0.72%) |
Mar 01, 2018 | 68.63 | 69.02 | 68.48 | 68.92 | 160,056 | +0.15(+0.21%) |
Feb 28, 2018 | 68.64 | 68.83 | 68.63 | 68.77 | 139,206 | +0.22(+0.32%) |
Feb 27, 2018 | 68.81 | 68.91 | 68.14 | 68.55 | 426,684 | -0.09(-0.13%) |
Feb 26, 2018 | 68.75 | 68.91 | 68.57 | 68.64 | 149,967 | +0.09(+0.13%) |
Feb 23, 2018 | 68.38 | 68.65 | 68.38 | 68.55 | 122,642 | +0.51(+0.74%) |
Feb 22, 2018 | 68.13 | 68.41 | 68.03 | 68.04 | 121,790 | +0.02(+0.03%) |
Feb 21, 2018 | 68.68 | 68.68 | 67.89 | 68.02 | 139,774 | -0.54(-0.79%) |
Feb 20, 2018 | 68.65 | 68.75 | 68.45 | 68.56 | 118,888 | -0.32(-0.47%) |
Feb 16, 2018 | 68.88 | 68.88 | 68.88 | 0 | +0.26(+0.38%) | |
Feb 15, 2018 | 68.52 | 68.89 | 68.52 | 68.62 | 149,727 | +0.34(+0.50%) |
Feb 14, 2018 | 68.45 | 68.62 | 68.18 | 68.28 | 189,775 | -0.41(-0.59%) |
Feb 13, 2018 | 68.64 | 68.75 | 68.45 | 68.68 | 194,572 | +0.05(+0.07%) |
Feb 12, 2018 | 68.71 | 69.03 | 68.52 | 68.64 | 1,168,171 | +0.22(+0.32%) |
Feb 09, 2018 | 68.67 | 68.80 | 68.32 | 68.42 | 455,336 | -0.55(-0.80%) |
Feb 08, 2018 | 68.83 | 69.20 | 68.71 | 68.97 | 255,637 | -0.24(-0.35%) |
Feb 07, 2018 | 69.66 | 69.92 | 69.07 | 69.21 | 354,828 | -0.42(-0.60%) |
Feb 06, 2018 | 69.71 | 69.98 | 69.47 | 69.63 | 1,777,921 | -0.28(-0.39%) |
Feb 05, 2018 | 69.38 | 70.58 | 69.18 | 69.91 | 696,727 | +0.13(+0.19%) |
Feb 02, 2018 | 69.87 | 70.07 | 69.58 | 69.78 | 1,114,226 | -0.51(-0.72%) |
Feb 01, 2018 | 70.93 | 70.99 | 70.25 | 70.28 | 1,321,988 | -0.71(-1.01%) |
Jan 31, 2018 | 71.08 | 71.24 | 70.71 | 71.00 | 981,463 | +0.23(+0.32%) |
Jan 30, 2018 | 70.88 | 70.90 | 70.56 | 70.77 | 177,941 | -0.39(-0.55%) |
Jan 29, 2018 | 71.18 | 71.21 | 70.88 | 71.16 | 229,582 | -0.31(-0.43%) |
Jan 26, 2018 | 71.62 | 71.62 | 71.22 | 71.46 | 212,598 | -0.22(-0.31%) |
Jan 25, 2018 | 71.16 | 71.70 | 71.04 | 71.69 | 219,368 | +0.63(+0.88%) |
Jan 24, 2018 | 71.04 | 71.09 | 70.82 | 71.06 | 176,483 | -0.31(-0.44%) |
Jan 23, 2018 | 71.32 | 71.51 | 71.10 | 71.37 | 260,718 | +0.35(+0.49%) |
Jan 22, 2018 | 71.11 | 71.25 | 70.95 | 71.02 | 167,951 | +0.04(+0.05%) |
Jan 19, 2018 | 71.19 | 71.21 | 70.97 | 70.98 | 246,167 | -0.40(-0.57%) |
Jan 18, 2018 | 71.38 | 71.54 | 71.29 | 71.39 | 179,404 | -0.48(-0.67%) |
Jan 17, 2018 | 72.07 | 72.17 | 71.72 | 71.87 | 182,654 | -0.14(-0.19%) |
Jan 16, 2018 | 72.13 | 72.13 | 71.82 | 72.01 | 192,529 | +0.13(+0.18%) |
Jan 12, 2018 | 71.88 | 71.88 | 71.88 | 0 | +0.13(+0.18%) | |
Jan 11, 2018 | 71.36 | 71.82 | 71.27 | 71.75 | 543,903 | +0.33(+0.46%) |
Jan 10, 2018 | 71.49 | 71.42 | 653,470 | +0.08(+0.11%) | ||
Jan 09, 2018 | 71.75 | 71.75 | 71.33 | 71.34 | 215,311 | -0.69(-0.96%) |
Jan 08, 2018 | 72.20 | 72.20 | 71.83 | 72.04 | 166,768 | -0.02(-0.02%) |
Jan 05, 2018 | 72.17 | 72.24 | 71.85 | 72.05 | 148,195 | -0.17(-0.23%) |
Jan 04, 2018 | 72.04 | 72.28 | 71.88 | 72.22 | 156,685 | +0.07(+0.10%) |
Jan 03, 2018 | 72.08 | 72.20 | 71.86 | 72.15 | 192,533 | +0.27(+0.37%) |