Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 62.43 | 62.43 | 62.43 | 0 | +0.94(+1.53%) | |
Mar 28, 2018 | 62.57 | 63.10 | 61.33 | 61.49 | 7,671,130 | -0.69(-1.10%) |
Mar 27, 2018 | 61.92 | 63.56 | 61.48 | 62.18 | 10,058,488 | +0.25(+0.41%) |
Mar 26, 2018 | 61.15 | 62.08 | 61.07 | 61.92 | 11,488,783 | +1.19(+1.97%) |
Mar 23, 2018 | 62.68 | 63.17 | 60.57 | 60.73 | 18,457,216 | +0.20(+0.33%) |
Mar 22, 2018 | 61.64 | 62.16 | 60.36 | 60.53 | 13,088,595 | -1.81(-2.91%) |
Mar 21, 2018 | 62.70 | 63.16 | 62.31 | 62.35 | 6,176,835 | -0.42(-0.67%) |
Mar 20, 2018 | 61.96 | 62.84 | 61.95 | 62.77 | 7,349,495 | +1.02(+1.66%) |
Mar 19, 2018 | 61.74 | 62.34 | 61.26 | 61.75 | 7,721,393 | -0.19(-0.30%) |
Mar 16, 2018 | 62.31 | 62.67 | 61.93 | 61.93 | 13,686,532 | -0.45(-0.72%) |
Mar 15, 2018 | 62.48 | 62.59 | 62.14 | 62.39 | 5,598,216 | +0.18(+0.29%) |
Mar 14, 2018 | 62.63 | 62.86 | 61.71 | 62.21 | 6,878,639 | +0.03(+0.05%) |
Mar 13, 2018 | 63.24 | 63.61 | 62.14 | 62.18 | 5,499,013 | -0.61(-0.97%) |
Mar 12, 2018 | 62.63 | 63.53 | 62.32 | 62.79 | 8,005,639 | +0.49(+0.78%) |
Mar 09, 2018 | 61.56 | 62.50 | 61.42 | 62.30 | 6,213,179 | +1.12(+1.83%) |
Mar 08, 2018 | 60.67 | 61.31 | 60.59 | 61.18 | 5,923,041 | +0.88(+1.46%) |
Mar 07, 2018 | 60.88 | 60.04 | 60.30 | 6,867,155 | -1.01(-1.64%) | |
Mar 06, 2018 | 61.28 | 61.42 | 60.73 | 61.30 | 6,965,112 | +0.18(+0.29%) |
Mar 05, 2018 | 61.53 | 61.54 | 60.46 | 61.13 | 9,405,752 | -0.79(-1.27%) |
Mar 02, 2018 | 60.99 | 62.10 | 60.34 | 61.92 | 8,918,723 | -0.22(-0.35%) |
Mar 01, 2018 | 62.99 | 63.40 | 61.52 | 62.13 | 7,817,581 | -0.67(-1.06%) |
Feb 28, 2018 | 63.80 | 63.99 | 62.78 | 62.80 | 6,502,007 | -0.94(-1.47%) |
Feb 27, 2018 | 65.58 | 65.81 | 63.73 | 63.73 | 7,302,231 | -1.52(-2.33%) |
Feb 26, 2018 | 64.07 | 65.40 | 64.02 | 65.25 | 6,937,578 | +1.40(+2.19%) |
Feb 23, 2018 | 63.13 | 63.86 | 62.63 | 63.86 | 4,727,039 | +0.96(+1.53%) |
Feb 22, 2018 | 62.89 | 6,898,389 | +0.08(+0.12%) | |||
Feb 21, 2018 | 63.39 | 63.72 | 62.80 | 62.82 | 5,443,381 | -0.41(-0.65%) |
Feb 20, 2018 | 63.37 | 63.68 | 62.82 | 63.23 | 5,186,561 | -0.76(-1.19%) |
Feb 16, 2018 | 63.99 | 63.99 | 63.99 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 64.42 | 63.00 | 63.98 | 7,888,388 | +0.31(+0.49%) | |
Feb 14, 2018 | 61.57 | 63.73 | 61.43 | 63.67 | 9,240,133 | +1.96(+3.17%) |
Feb 13, 2018 | 61.69 | 62.05 | 61.30 | 61.71 | 10,176,888 | -0.10(-0.17%) |
Feb 12, 2018 | 61.78 | 62.60 | 61.53 | 61.81 | 10,441,518 | +0.46(+0.75%) |
Feb 09, 2018 | 59.73 | 61.88 | 58.87 | 61.35 | 14,659,140 | +2.81(+4.80%) |
Feb 08, 2018 | 61.56 | 58.52 | 58.54 | 14,696,158 | -2.94(-4.78%) | |
Feb 07, 2018 | 61.04 | 62.62 | 60.99 | 61.49 | 9,431,841 | +0.38(+0.63%) |
Feb 06, 2018 | 58.53 | 61.29 | 58.17 | 61.10 | 14,251,871 | -0.14(-0.23%) |
Feb 05, 2018 | 62.42 | 62.97 | 60.33 | 61.24 | 13,264,660 | -1.73(-2.75%) |
Feb 02, 2018 | 62.97 | 63.51 | 62.77 | 62.97 | 9,978,485 | -0.40(-0.64%) |
Feb 01, 2018 | 63.40 | 63.68 | 62.67 | 63.38 | 6,180,884 | -0.53(-0.84%) |
Jan 31, 2018 | 63.24 | 64.48 | 63.21 | 63.91 | 11,779,859 | +0.83(+1.32%) |
Jan 30, 2018 | 63.24 | 63.48 | 62.92 | 63.08 | 6,778,410 | -0.23(-0.37%) |
Jan 29, 2018 | 63.54 | 63.84 | 63.16 | 63.31 | 5,347,417 | -0.43(-0.68%) |
Jan 26, 2018 | 63.89 | 64.31 | 63.64 | 63.74 | 6,714,578 | +0.31(+0.49%) |
Jan 25, 2018 | 63.83 | 64.31 | 63.19 | 63.43 | 6,089,544 | -0.27(-0.43%) |
Jan 24, 2018 | 63.09 | 63.86 | 62.83 | 63.71 | 7,942,385 | +0.81(+1.28%) |
Jan 23, 2018 | 62.33 | 63.07 | 62.25 | 62.90 | 6,844,042 | +0.70(+1.13%) |
Jan 22, 2018 | 62.35 | 62.61 | 61.61 | 62.20 | 9,063,957 | -0.77(-1.22%) |
Jan 19, 2018 | 61.19 | 62.99 | 61.01 | 62.97 | 13,765,434 | +2.90(+4.84%) |
Jan 18, 2018 | 59.96 | 60.15 | 59.53 | 60.06 | 6,037,929 | +0.28(+0.47%) |
Jan 17, 2018 | 59.65 | 59.97 | 59.10 | 59.78 | 7,922,972 | +0.37(+0.61%) |
Jan 16, 2018 | 60.69 | 61.23 | 59.37 | 59.41 | 9,602,285 | -1.17(-1.93%) |
Jan 12, 2018 | 60.59 | 60.59 | 60.59 | 0 | +0.36(+0.59%) | |
Jan 11, 2018 | 59.99 | 60.25 | 59.75 | 60.23 | 5,447,584 | +0.07(+0.11%) |
Jan 10, 2018 | 60.17 | 60.16 | 5,348,409 | +0.12(+0.20%) | ||
Jan 09, 2018 | 60.17 | 60.63 | 59.46 | 60.04 | 9,361,847 | -0.43(-0.71%) |
Jan 08, 2018 | 60.10 | 60.62 | 59.94 | 60.47 | 12,707,423 | +0.53(+0.89%) |
Jan 05, 2018 | 59.68 | 60.24 | 59.46 | 59.94 | 12,416,482 | +0.51(+0.85%) |
Jan 04, 2018 | 59.40 | 59.54 | 58.60 | 59.43 | 6,169,206 | -0.04(-0.06%) |
Jan 03, 2018 | 59.47 | 59.64 | 58.80 | 59.47 | 6,500,223 | -0.01(-0.02%) |