Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 62.49 | 62.49 | 62.49 | 0 | +0.30(+0.49%) | |
Mar 28, 2018 | 62.25 | 62.51 | 61.76 | 62.18 | 2,464,810 | -0.05(-0.08%) |
Mar 27, 2018 | 61.29 | 62.79 | 61.08 | 62.23 | 2,549,990 | +0.96(+1.57%) |
Mar 26, 2018 | 60.73 | 61.37 | 60.63 | 61.27 | 1,903,997 | +0.67(+1.11%) |
Mar 23, 2018 | 61.74 | 62.21 | 60.46 | 60.60 | 1,986,525 | -0.95(-1.54%) |
Mar 22, 2018 | 61.49 | 62.71 | 61.41 | 61.54 | 2,727,930 | +0.07(+0.12%) |
Mar 21, 2018 | 61.68 | 62.24 | 61.20 | 61.47 | 1,797,124 | -0.18(-0.29%) |
Mar 20, 2018 | 61.80 | 62.10 | 61.46 | 61.65 | 1,782,938 | -0.13(-0.21%) |
Mar 19, 2018 | 62.10 | 62.53 | 61.45 | 61.78 | 2,715,436 | -0.32(-0.52%) |
Mar 16, 2018 | 61.51 | 62.20 | 61.38 | 62.10 | 4,339,251 | +0.70(+1.14%) |
Mar 15, 2018 | 61.04 | 61.67 | 60.87 | 61.40 | 2,314,254 | +0.49(+0.80%) |
Mar 14, 2018 | 60.73 | 61.29 | 60.49 | 60.91 | 2,094,905 | +0.38(+0.64%) |
Mar 13, 2018 | 60.81 | 61.26 | 60.27 | 60.52 | 2,661,727 | -0.16(-0.26%) |
Mar 12, 2018 | 60.37 | 60.86 | 60.28 | 60.68 | 2,201,197 | +0.36(+0.60%) |
Mar 09, 2018 | 60.39 | 60.43 | 59.89 | 60.32 | 2,300,854 | -0.06(-0.09%) |
Mar 08, 2018 | 59.81 | 60.42 | 59.68 | 60.38 | 2,139,809 | +0.67(+1.11%) |
Mar 07, 2018 | 59.46 | 59.71 | 2,306,635 | -0.53(-0.88%) | ||
Mar 06, 2018 | 60.93 | 60.93 | 59.91 | 60.24 | 2,737,639 | -0.76(-1.25%) |
Mar 05, 2018 | 59.53 | 61.21 | 59.31 | 61.01 | 2,947,844 | +1.39(+2.34%) |
Mar 02, 2018 | 59.75 | 60.46 | 59.11 | 59.61 | 2,149,004 | -0.19(-0.32%) |
Mar 01, 2018 | 60.06 | 60.93 | 59.47 | 59.80 | 3,276,151 | -0.24(-0.40%) |
Feb 28, 2018 | 60.89 | 61.13 | 60.04 | 60.04 | 2,244,214 | -0.62(-1.02%) |
Feb 27, 2018 | 61.78 | 62.04 | 60.65 | 60.66 | 3,015,344 | -1.04(-1.69%) |
Feb 26, 2018 | 62.29 | 62.57 | 61.59 | 61.70 | 2,213,623 | -0.54(-0.86%) |
Feb 23, 2018 | 60.83 | 62.30 | 60.74 | 62.24 | 1,774,006 | +1.48(+2.43%) |
Feb 22, 2018 | 60.77 | 2,315,481 | +0.26(+0.42%) | |||
Feb 21, 2018 | 61.26 | 61.79 | 60.50 | 60.51 | 2,756,430 | -0.71(-1.17%) |
Feb 20, 2018 | 62.19 | 62.48 | 60.85 | 61.22 | 3,133,225 | -1.13(-1.81%) |
Feb 16, 2018 | 62.35 | 62.35 | 62.35 | 0 | +0.53(+0.86%) | |
Feb 15, 2018 | 60.85 | 61.92 | 60.66 | 61.82 | 2,634,974 | +0.98(+1.61%) |
Feb 14, 2018 | 61.18 | 61.47 | 60.73 | 60.85 | 3,524,012 | -0.91(-1.48%) |
Feb 13, 2018 | 61.25 | 61.90 | 60.75 | 61.76 | 2,711,236 | +0.28(+0.45%) |
Feb 12, 2018 | 61.18 | 61.80 | 60.66 | 61.48 | 3,074,389 | +0.41(+0.66%) |
Feb 09, 2018 | 59.54 | 61.56 | 59.52 | 61.08 | 3,510,829 | +1.72(+2.89%) |
Feb 08, 2018 | 59.73 | 60.93 | 59.38 | 59.36 | 3,803,970 | -0.42(-0.70%) |
Feb 07, 2018 | 60.20 | 60.85 | 59.77 | 59.78 | 3,304,654 | -0.49(-0.82%) |
Feb 06, 2018 | 60.45 | 60.95 | 59.23 | 60.28 | 4,071,607 | -1.36(-2.20%) |
Feb 05, 2018 | 61.86 | 62.28 | 61.13 | 61.63 | 3,690,343 | -0.29(-0.47%) |
Feb 02, 2018 | 62.34 | 62.79 | 61.87 | 61.93 | 3,300,343 | -0.63(-1.00%) |
Feb 01, 2018 | 63.86 | 63.99 | 62.41 | 62.55 | 3,676,414 | -1.28(-2.00%) |
Jan 31, 2018 | 63.30 | 63.87 | 62.79 | 63.83 | 4,412,912 | +0.61(+0.97%) |
Jan 30, 2018 | 62.89 | 63.48 | 62.79 | 63.22 | 2,621,498 | +0.37(+0.58%) |
Jan 29, 2018 | 62.98 | 63.57 | 62.84 | 62.86 | 4,189,135 | -1.01(-1.58%) |
Jan 26, 2018 | 63.95 | 64.03 | 62.99 | 63.87 | 3,153,784 | +0.02(+0.02%) |
Jan 25, 2018 | 63.09 | 63.95 | 63.09 | 63.85 | 3,434,284 | +0.76(+1.21%) |
Jan 24, 2018 | 63.17 | 63.27 | 62.81 | 63.09 | 2,227,873 | -0.19(-0.30%) |
Jan 23, 2018 | 62.50 | 63.66 | 62.50 | 63.28 | 2,600,838 | +0.90(+1.44%) |
Jan 22, 2018 | 62.42 | 63.06 | 62.25 | 62.38 | 3,896,935 | +0.21(+0.33%) |
Jan 19, 2018 | 62.31 | 62.70 | 62.03 | 62.17 | 3,253,133 | -0.01(-0.01%) |
Jan 18, 2018 | 62.67 | 62.80 | 61.78 | 62.18 | 3,131,515 | -0.79(-1.25%) |
Jan 17, 2018 | 62.94 | 63.18 | 62.63 | 62.97 | 2,456,904 | +0.20(+0.32%) |
Jan 16, 2018 | 63.28 | 63.44 | 62.41 | 62.77 | 3,461,439 | -0.37(-0.59%) |
Jan 12, 2018 | 63.14 | 63.14 | 63.14 | 0 | -0.72(-1.12%) | |
Jan 11, 2018 | 64.37 | 64.56 | 63.61 | 63.86 | 1,906,379 | -0.42(-0.65%) |
Jan 10, 2018 | 64.11 | 64.28 | 1,839,450 | -0.87(-1.33%) | ||
Jan 09, 2018 | 65.67 | 65.76 | 64.89 | 65.14 | 2,155,766 | -0.70(-1.06%) |
Jan 08, 2018 | 65.03 | 65.86 | 64.81 | 65.84 | 2,326,538 | +0.91(+1.41%) |
Jan 05, 2018 | 65.22 | 65.30 | 64.37 | 64.93 | 2,201,380 | -0.06(-0.10%) |
Jan 04, 2018 | 65.67 | 65.79 | 64.76 | 64.99 | 2,882,525 | -0.77(-1.17%) |
Jan 03, 2018 | 66.25 | 66.71 | 65.50 | 65.76 | 2,372,122 | -0.63(-0.95%) |