Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.90 | 58.90 | 58.90 | 0 | +0.21(+0.36%) | |
Mar 28, 2018 | 58.32 | 60.89 | 58.32 | 58.69 | 9,491,153 | +0.57(+0.98%) |
Mar 27, 2018 | 60.06 | 60.15 | 57.89 | 58.12 | 8,128,495 | -1.50(-2.52%) |
Mar 26, 2018 | 58.26 | 59.92 | 58.24 | 59.63 | 5,768,372 | +2.04(+3.54%) |
Mar 23, 2018 | 59.15 | 59.57 | 57.51 | 57.59 | 6,201,022 | -0.86(-1.47%) |
Mar 22, 2018 | 59.26 | 59.80 | 58.38 | 58.45 | 7,794,279 | -1.06(-1.78%) |
Mar 21, 2018 | 60.39 | 60.66 | 59.51 | 59.51 | 4,470,254 | -1.20(-1.98%) |
Mar 20, 2018 | 59.90 | 60.89 | 59.82 | 60.71 | 5,910,942 | +1.04(+1.73%) |
Mar 19, 2018 | 60.17 | 60.51 | 59.48 | 59.68 | 3,789,280 | -0.55(-0.92%) |
Mar 16, 2018 | 59.86 | 60.60 | 59.74 | 60.23 | 8,600,793 | +0.31(+0.51%) |
Mar 15, 2018 | 60.47 | 60.66 | 59.63 | 59.92 | 7,695,119 | -0.02(-0.03%) |
Mar 14, 2018 | 60.85 | 59.71 | 59.94 | 5,520,519 | -0.44(-0.73%) | |
Mar 13, 2018 | 60.24 | 61.17 | 60.14 | 60.38 | 5,287,033 | +0.42(+0.71%) |
Mar 12, 2018 | 59.43 | 60.23 | 59.23 | 59.96 | 4,320,023 | +0.15(+0.26%) |
Mar 09, 2018 | 59.71 | 60.08 | 58.82 | 59.80 | 8,030,371 | +0.63(+1.06%) |
Mar 08, 2018 | 60.60 | 60.73 | 58.67 | 59.18 | 10,284,631 | -1.43(-2.35%) |
Mar 07, 2018 | 61.20 | 60.60 | 9,053,130 | -0.31(-0.50%) | ||
Mar 06, 2018 | 62.99 | 63.33 | 59.34 | 60.91 | 23,559,134 | -2.84(-4.46%) |
Mar 05, 2018 | 63.44 | 64.27 | 62.74 | 63.75 | 8,997,424 | -0.01(-0.01%) |
Mar 02, 2018 | 62.47 | 64.04 | 62.19 | 63.76 | 5,841,809 | +0.87(+1.38%) |
Mar 01, 2018 | 64.06 | 64.10 | 61.93 | 62.89 | 8,350,013 | -1.09(-1.70%) |
Feb 28, 2018 | 64.53 | 65.06 | 63.98 | 63.98 | 6,506,638 | -0.14(-0.21%) |
Feb 27, 2018 | 65.96 | 66.54 | 63.86 | 64.11 | 7,347,587 | -1.13(-1.73%) |
Feb 26, 2018 | 64.69 | 65.32 | 63.78 | 65.24 | 6,811,846 | +1.26(+1.98%) |
Feb 23, 2018 | 64.07 | 64.73 | 63.03 | 63.98 | 6,453,937 | +0.32(+0.51%) |
Feb 22, 2018 | 63.66 | 8,181,421 | +1.76(+2.84%) | |||
Feb 21, 2018 | 62.12 | 63.29 | 61.87 | 61.90 | 10,189,717 | +0.08(+0.14%) |
Feb 20, 2018 | 61.80 | 62.65 | 60.82 | 61.81 | 8,352,108 | -1.88(-2.96%) |
Feb 16, 2018 | 63.70 | 63.70 | 63.70 | 0 | -0.29(-0.45%) | |
Feb 15, 2018 | 64.13 | 63.33 | 63.98 | 4,072,616 | +0.58(+0.92%) | |
Feb 14, 2018 | 62.51 | 64.47 | 62.32 | 63.40 | 8,780,613 | +1.24(+1.99%) |
Feb 13, 2018 | 60.47 | 62.23 | 60.31 | 62.17 | 5,246,053 | +1.68(+2.78%) |
Feb 12, 2018 | 61.54 | 61.62 | 60.20 | 60.48 | 5,495,574 | -0.48(-0.79%) |
Feb 09, 2018 | 60.43 | 61.40 | 57.98 | 60.96 | 9,190,245 | +1.13(+1.88%) |
Feb 08, 2018 | 61.86 | 62.18 | 59.80 | 59.84 | 6,777,613 | -1.80(-2.92%) |
Feb 07, 2018 | 61.03 | 62.37 | 60.87 | 61.64 | 7,748,531 | +0.45(+0.74%) |
Feb 06, 2018 | 58.52 | 61.48 | 57.56 | 61.18 | 9,562,872 | +0.78(+1.29%) |
Feb 05, 2018 | 60.96 | 62.41 | 59.84 | 60.40 | 7,687,144 | -0.98(-1.60%) |
Feb 02, 2018 | 62.50 | 62.68 | 61.19 | 61.38 | 8,090,499 | -1.70(-2.69%) |
Feb 01, 2018 | 62.80 | 63.66 | 62.72 | 63.08 | 5,524,344 | -0.21(-0.33%) |
Jan 31, 2018 | 63.44 | 63.74 | 62.77 | 63.29 | 10,346,104 | +0.10(+0.16%) |
Jan 30, 2018 | 64.28 | 64.46 | 62.96 | 63.19 | 6,686,197 | -1.43(-2.21%) |
Jan 29, 2018 | 64.51 | 64.91 | 64.27 | 64.62 | 4,143,566 | -0.13(-0.19%) |
Jan 26, 2018 | 64.47 | 64.81 | 63.80 | 64.75 | 5,919,767 | +0.55(+0.85%) |
Jan 25, 2018 | 65.26 | 65.26 | 63.75 | 64.20 | 7,543,505 | -0.50(-0.77%) |
Jan 24, 2018 | 65.88 | 65.88 | 64.26 | 64.70 | 11,604,439 | -1.04(-1.57%) |
Jan 23, 2018 | 66.12 | 66.21 | 65.50 | 65.73 | 6,384,877 | -0.39(-0.59%) |
Jan 22, 2018 | 65.73 | 66.17 | 65.29 | 66.12 | 6,678,495 | +0.40(+0.61%) |
Jan 19, 2018 | 65.78 | 65.78 | 64.70 | 65.72 | 9,279,282 | +0.17(+0.26%) |
Jan 18, 2018 | 64.67 | 65.56 | 64.17 | 65.55 | 9,110,032 | +0.91(+1.41%) |
Jan 17, 2018 | 63.10 | 65.00 | 62.97 | 64.64 | 8,417,732 | +1.57(+2.48%) |
Jan 16, 2018 | 64.69 | 65.21 | 62.81 | 63.08 | 12,050,536 | -1.55(-2.40%) |
Jan 12, 2018 | 64.62 | 64.62 | 64.62 | 0 | +2.36(+3.78%) | |
Jan 11, 2018 | 59.66 | 62.32 | 59.32 | 62.27 | 14,478,752 | +2.75(+4.62%) |
Jan 10, 2018 | 60.38 | 59.52 | 13,050,884 | +1.34(+2.30%) | ||
Jan 09, 2018 | 58.50 | 58.91 | 57.64 | 58.18 | 21,580,202 | +1.65(+2.92%) |
Jan 08, 2018 | 56.55 | 57.49 | 55.74 | 56.53 | 9,906,290 | +0.53(+0.95%) |
Jan 05, 2018 | 55.86 | 56.16 | 55.49 | 56.00 | 6,595,286 | +0.59(+1.06%) |
Jan 04, 2018 | 56.57 | 57.07 | 54.75 | 55.41 | 8,466,331 | -1.11(-1.97%) |
Jan 03, 2018 | 57.75 | 57.93 | 56.46 | 56.52 | 7,198,645 | -0.39(-0.68%) |