Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 61.13 | 61.13 | 61.13 | 0 | +1.08(+1.80%) | |
Mar 28, 2018 | 60.41 | 60.47 | 59.52 | 60.05 | 5,532,620 | -0.86(-1.41%) |
Mar 27, 2018 | 62.49 | 62.57 | 60.55 | 60.90 | 3,974,513 | -1.31(-2.11%) |
Mar 26, 2018 | 61.56 | 62.32 | 60.74 | 62.21 | 3,552,078 | +2.41(+4.02%) |
Mar 23, 2018 | 61.23 | 61.46 | 59.75 | 59.81 | 6,109,203 | -1.28(-2.10%) |
Mar 22, 2018 | 62.09 | 62.46 | 61.00 | 61.09 | 9,370,956 | -3.25(-5.06%) |
Mar 21, 2018 | 64.23 | 64.74 | 63.93 | 64.35 | 3,334,454 | -0.61(-0.93%) |
Mar 20, 2018 | 64.63 | 65.15 | 64.58 | 64.95 | 1,826,818 | +1.15(+1.80%) |
Mar 19, 2018 | 64.35 | 64.35 | 63.39 | 63.80 | 2,314,368 | -0.95(-1.47%) |
Mar 16, 2018 | 64.59 | 64.87 | 64.43 | 64.76 | 2,326,500 | +0.09(+0.14%) |
Mar 15, 2018 | 64.82 | 65.16 | 64.32 | 64.67 | 2,512,521 | +0.72(+1.13%) |
Mar 14, 2018 | 64.18 | 64.36 | 63.43 | 63.94 | 2,534,362 | +0.49(+0.77%) |
Mar 13, 2018 | 64.73 | 64.83 | 63.24 | 63.45 | 3,592,358 | -1.08(-1.67%) |
Mar 12, 2018 | 64.47 | 64.69 | 64.06 | 64.53 | 3,640,333 | +0.26(+0.40%) |
Mar 09, 2018 | 63.38 | 64.31 | 63.26 | 64.27 | 2,856,579 | +1.64(+2.62%) |
Mar 08, 2018 | 62.86 | 62.95 | 62.29 | 62.63 | 2,271,734 | +0.25(+0.40%) |
Mar 07, 2018 | 62.44 | 61.51 | 62.38 | 1,902,290 | +0.19(+0.30%) | |
Mar 06, 2018 | 62.58 | 62.60 | 61.84 | 62.20 | 2,423,352 | +0.62(+1.01%) |
Mar 05, 2018 | 60.51 | 61.72 | 60.49 | 61.57 | 3,425,500 | +0.08(+0.13%) |
Mar 02, 2018 | 60.49 | 61.67 | 59.92 | 61.49 | 4,360,429 | +0.00(+0.00%) |
Mar 01, 2018 | 62.59 | 62.82 | 60.90 | 61.49 | 4,556,922 | -0.20(-0.32%) |
Feb 28, 2018 | 62.59 | 62.62 | 61.65 | 61.69 | 3,025,970 | -0.90(-1.44%) |
Feb 27, 2018 | 63.93 | 63.97 | 62.58 | 62.59 | 2,999,030 | -2.49(-3.82%) |
Feb 26, 2018 | 64.69 | 65.16 | 64.26 | 65.08 | 2,671,325 | +0.59(+0.91%) |
Feb 23, 2018 | 64.04 | 64.51 | 63.77 | 64.49 | 2,385,660 | +1.05(+1.66%) |
Feb 22, 2018 | 63.33 | 63.44 | 3,243,497 | -0.11(-0.17%) | ||
Feb 21, 2018 | 63.99 | 65.00 | 63.52 | 63.54 | 5,250,039 | +0.58(+0.92%) |
Feb 20, 2018 | 63.12 | 63.32 | 62.47 | 62.96 | 3,208,070 | -0.54(-0.86%) |
Feb 16, 2018 | 63.51 | 63.51 | 63.51 | 0 | -0.29(-0.46%) | |
Feb 15, 2018 | 63.67 | 64.10 | 63.20 | 63.80 | 3,431,399 | +1.56(+2.51%) |
Feb 14, 2018 | 62.35 | 60.34 | 62.24 | 3,376,545 | +1.90(+3.15%) | |
Feb 13, 2018 | 59.56 | 60.46 | 59.56 | 60.34 | 2,736,864 | +0.62(+1.04%) |
Feb 12, 2018 | 59.31 | 60.08 | 58.91 | 59.72 | 5,040,022 | +1.03(+1.76%) |
Feb 09, 2018 | 58.39 | 59.13 | 56.62 | 58.68 | 9,971,407 | +0.39(+0.67%) |
Feb 08, 2018 | 60.91 | 61.06 | 58.28 | 58.29 | 7,145,695 | -2.59(-4.25%) |
Feb 07, 2018 | 61.49 | 62.30 | 60.87 | 60.88 | 4,294,291 | -2.43(-3.84%) |
Feb 06, 2018 | 60.77 | 63.98 | 60.62 | 63.31 | 10,095,634 | +0.65(+1.04%) |
Feb 05, 2018 | 64.01 | 64.84 | 61.79 | 62.66 | 5,828,653 | -1.27(-1.98%) |
Feb 02, 2018 | 65.35 | 65.45 | 63.89 | 63.93 | 4,629,976 | -1.25(-1.92%) |
Feb 01, 2018 | 65.49 | 65.96 | 65.05 | 65.17 | 2,902,479 | -1.52(-2.27%) |
Jan 31, 2018 | 67.01 | 67.10 | 66.28 | 66.69 | 4,210,012 | +0.86(+1.31%) |
Jan 30, 2018 | 66.22 | 66.22 | 65.85 | 65.83 | 2,659,195 | -1.25(-1.86%) |
Jan 29, 2018 | 67.32 | 67.39 | 66.96 | 67.07 | 3,215,247 | -1.32(-1.93%) |
Jan 26, 2018 | 67.79 | 68.39 | 67.60 | 68.39 | 4,847,003 | +1.81(+2.72%) |
Jan 25, 2018 | 66.50 | 67.00 | 66.07 | 66.58 | 2,499,355 | -0.45(-0.68%) |
Jan 24, 2018 | 67.17 | 67.65 | 66.53 | 67.04 | 3,340,022 | +0.18(+0.27%) |
Jan 23, 2018 | 66.26 | 66.88 | 66.16 | 66.86 | 2,592,832 | +0.97(+1.47%) |
Jan 22, 2018 | 65.53 | 65.91 | 65.24 | 65.89 | 2,302,131 | +0.45(+0.69%) |
Jan 19, 2018 | 65.20 | 65.43 | 64.88 | 65.43 | 2,948,348 | +0.76(+1.17%) |
Jan 18, 2018 | 64.58 | 64.74 | 64.35 | 64.68 | 3,154,980 | +0.12(+0.18%) |
Jan 17, 2018 | 64.30 | 64.74 | 64.04 | 64.56 | 1,859,484 | +0.95(+1.50%) |
Jan 16, 2018 | 64.47 | 64.77 | 63.44 | 63.61 | 2,843,657 | -0.57(-0.89%) |
Jan 12, 2018 | 64.18 | 64.18 | 64.18 | 0 | +0.97(+1.54%) | |
Jan 11, 2018 | 62.98 | 63.20 | 62.84 | 63.20 | 1,636,534 | +0.16(+0.25%) |
Jan 10, 2018 | 63.18 | 63.04 | 2,591,011 | -0.25(-0.39%) | ||
Jan 09, 2018 | 63.40 | 63.45 | 62.98 | 63.29 | 2,535,028 | +0.04(+0.06%) |
Jan 08, 2018 | 63.00 | 63.36 | 62.91 | 63.26 | 1,224,746 | +0.31(+0.50%) |
Jan 05, 2018 | 62.53 | 62.95 | 62.45 | 62.95 | 1,988,649 | +0.45(+0.71%) |
Jan 04, 2018 | 62.49 | 62.71 | 62.30 | 62.50 | 3,380,015 | +0.38(+0.62%) |
Jan 03, 2018 | 61.91 | 62.15 | 61.83 | 62.12 | 2,388,884 | +0.49(+0.80%) |