Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 59.75 | 59.75 | 59.75 | 0 | -0.02(-0.03%) | |
Mar 28, 2018 | 59.77 | 59.81 | 59.64 | 59.77 | 290,391 | +0.08(+0.13%) |
Mar 27, 2018 | 59.62 | 59.73 | 59.54 | 59.70 | 216,295 | +0.06(+0.10%) |
Mar 26, 2018 | 59.56 | 59.66 | 59.35 | 59.64 | 228,249 | +0.08(+0.13%) |
Mar 23, 2018 | 59.50 | 59.56 | 59.41 | 59.56 | 358,210 | +0.13(+0.23%) |
Mar 22, 2018 | 59.50 | 59.77 | 59.39 | 59.43 | 159,436 | +0.04(+0.06%) |
Mar 21, 2018 | 59.35 | 59.39 | 59.29 | 59.39 | 149,072 | +0.00(+0.00%) |
Mar 20, 2018 | 59.37 | 59.39 | 59.27 | 59.39 | 174,666 | +0.02(+0.03%) |
Mar 19, 2018 | 59.41 | 59.43 | 59.31 | 59.37 | 132,830 | -0.04(-0.06%) |
Mar 16, 2018 | 59.33 | 59.41 | 59.25 | 59.41 | 218,563 | +0.04(+0.07%) |
Mar 15, 2018 | 59.33 | 59.39 | 59.23 | 59.37 | 253,036 | +0.08(+0.13%) |
Mar 14, 2018 | 59.25 | 59.35 | 59.22 | 59.29 | 165,573 | +0.06(+0.10%) |
Mar 13, 2018 | 59.16 | 59.24 | 59.14 | 59.23 | 230,885 | +0.12(+0.20%) |
Mar 12, 2018 | 59.12 | 59.21 | 59.10 | 59.12 | 243,385 | +0.04(+0.07%) |
Mar 09, 2018 | 59.19 | 59.37 | 59.00 | 59.08 | 1,066,994 | -0.17(-0.29%) |
Mar 08, 2018 | 59.25 | 59.33 | 59.21 | 59.25 | 163,911 | +0.12(+0.20%) |
Mar 07, 2018 | 59.14 | 59.14 | 247,655 | -0.02(-0.03%) | ||
Mar 06, 2018 | 59.31 | 59.39 | 59.16 | 59.16 | 285,850 | -0.02(-0.03%) |
Mar 05, 2018 | 59.33 | 59.40 | 59.16 | 59.17 | 310,040 | +0.04(+0.07%) |
Mar 02, 2018 | 59.27 | 59.33 | 59.12 | 59.14 | 296,763 | -0.13(-0.23%) |
Mar 01, 2018 | 59.37 | 59.43 | 59.23 | 59.27 | 447,593 | -0.06(-0.11%) |
Feb 28, 2018 | 59.16 | 59.39 | 59.08 | 59.33 | 496,769 | +0.25(+0.42%) |
Feb 27, 2018 | 59.32 | 59.35 | 59.05 | 59.08 | 241,794 | -0.10(-0.16%) |
Feb 26, 2018 | 59.28 | 59.35 | 59.18 | 59.18 | 286,087 | -0.17(-0.29%) |
Feb 23, 2018 | 59.26 | 59.35 | 59.22 | 59.35 | 281,929 | +0.13(+0.23%) |
Feb 22, 2018 | 59.12 | 59.31 | 59.10 | 59.22 | 322,664 | +0.12(+0.20%) |
Feb 21, 2018 | 59.14 | 59.30 | 59.05 | 59.10 | 811,257 | -0.02(-0.03%) |
Feb 20, 2018 | 59.12 | 59.37 | 59.05 | 59.12 | 361,725 | -0.06(-0.10%) |
Feb 16, 2018 | 59.18 | 59.18 | 59.18 | 0 | -0.31(-0.52%) | |
Feb 15, 2018 | 59.41 | 59.51 | 59.33 | 59.49 | 284,325 | +0.06(+0.10%) |
Feb 14, 2018 | 59.49 | 59.49 | 59.37 | 59.43 | 193,570 | -0.10(-0.16%) |
Feb 13, 2018 | 59.51 | 59.55 | 59.35 | 59.53 | 183,780 | +0.15(+0.26%) |
Feb 12, 2018 | 59.30 | 59.49 | 59.28 | 59.37 | 449,925 | +0.00(+0.00%) |
Feb 09, 2018 | 59.39 | 59.48 | 59.26 | 59.37 | 419,361 | +0.02(+0.03%) |
Feb 08, 2018 | 59.47 | 59.51 | 59.30 | 59.35 | 347,868 | -0.15(-0.26%) |
Feb 07, 2018 | 59.60 | 59.64 | 59.39 | 59.51 | 444,530 | -0.02(-0.03%) |
Feb 06, 2018 | 59.45 | 59.66 | 59.33 | 59.53 | 1,476,130 | +0.32(+0.54%) |
Feb 05, 2018 | 58.99 | 59.35 | 58.99 | 59.21 | 944,735 | +0.07(+0.11%) |
Feb 02, 2018 | 59.37 | 59.41 | 59.01 | 59.14 | 755,412 | -0.31(-0.52%) |
Feb 01, 2018 | 59.74 | 59.74 | 59.43 | 59.45 | 742,607 | -0.21(-0.35%) |
Jan 31, 2018 | 59.72 | 59.75 | 59.64 | 59.66 | 557,855 | +0.04(+0.06%) |
Jan 30, 2018 | 59.70 | 59.73 | 59.69 | 59.62 | 322,868 | -0.10(-0.16%) |
Jan 29, 2018 | 59.79 | 59.87 | 59.70 | 59.72 | 312,989 | -0.21(-0.35%) |
Jan 26, 2018 | 59.95 | 59.98 | 59.85 | 59.93 | 223,273 | +0.00(+0.00%) |
Jan 25, 2018 | 59.91 | 59.96 | 59.83 | 59.93 | 176,096 | +0.02(+0.03%) |
Jan 24, 2018 | 59.96 | 59.96 | 59.83 | 59.91 | 501,427 | -0.08(-0.13%) |
Jan 23, 2018 | 59.87 | 60.00 | 59.87 | 59.98 | 428,546 | +0.21(+0.35%) |
Jan 22, 2018 | 59.83 | 59.91 | 59.77 | 59.77 | 611,461 | +0.04(+0.06%) |
Jan 19, 2018 | 59.75 | 59.79 | 59.68 | 59.73 | 234,514 | -0.04(-0.06%) |
Jan 18, 2018 | 59.75 | 59.77 | 59.66 | 59.77 | 230,342 | -0.04(-0.06%) |
Jan 17, 2018 | 59.81 | 59.82 | 59.73 | 59.81 | 173,402 | +0.04(+0.06%) |
Jan 16, 2018 | 59.81 | 59.85 | 59.73 | 59.77 | 233,995 | -0.04(-0.06%) |
Jan 12, 2018 | 59.81 | 59.81 | 59.81 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 59.91 | 59.91 | 59.75 | 59.81 | 270,009 | -0.11(-0.19%) |
Jan 10, 2018 | 60.04 | 59.75 | 59.93 | 327,784 | -0.11(-0.19%) | |
Jan 09, 2018 | 60.06 | 60.10 | 59.96 | 60.04 | 387,208 | -0.10(-0.16%) |
Jan 08, 2018 | 60.06 | 60.15 | 60.02 | 60.14 | 586,618 | +0.13(+0.22%) |
Jan 05, 2018 | 60.08 | 60.08 | 59.95 | 60.00 | 339,057 | -0.02(-0.03%) |
Jan 04, 2018 | 60.12 | 60.12 | 59.96 | 60.02 | 635,838 | -0.11(-0.19%) |
Jan 03, 2018 | 60.06 | 60.16 | 60.00 | 60.14 | 995,771 | +0.29(+0.48%) |