Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 68.15 | 68.15 | 68.15 | 0 | +1.45(+2.18%) | |
Mar 28, 2018 | 66.65 | 67.04 | 66.16 | 66.70 | 3,723,626 | +0.79(+1.19%) |
Mar 27, 2018 | 67.09 | 67.24 | 65.82 | 65.91 | 4,457,764 | -1.32(-1.96%) |
Mar 26, 2018 | 66.78 | 67.23 | 66.11 | 67.23 | 4,120,960 | +2.35(+3.62%) |
Mar 23, 2018 | 66.65 | 66.82 | 64.86 | 64.88 | 5,288,733 | -2.21(-3.30%) |
Mar 22, 2018 | 67.81 | 67.99 | 67.06 | 67.10 | 4,501,639 | -2.00(-2.89%) |
Mar 21, 2018 | 68.60 | 69.27 | 68.51 | 69.09 | 2,458,562 | +0.58(+0.84%) |
Mar 20, 2018 | 68.48 | 68.67 | 68.36 | 68.51 | 2,687,793 | +0.90(+1.34%) |
Mar 19, 2018 | 68.07 | 68.23 | 67.34 | 67.61 | 2,898,842 | -1.29(-1.87%) |
Mar 16, 2018 | 68.81 | 69.04 | 68.74 | 68.90 | 3,520,314 | +0.12(+0.17%) |
Mar 15, 2018 | 69.22 | 69.34 | 68.61 | 68.78 | 2,417,910 | -0.23(-0.34%) |
Mar 14, 2018 | 69.30 | 69.37 | 68.68 | 69.02 | 4,064,695 | +0.56(+0.82%) |
Mar 13, 2018 | 69.36 | 69.36 | 68.27 | 68.46 | 3,532,226 | -0.37(-0.54%) |
Mar 12, 2018 | 68.68 | 68.93 | 68.51 | 68.83 | 3,060,620 | +0.00(+0.00%) |
Mar 09, 2018 | 68.02 | 68.85 | 67.89 | 68.83 | 3,444,931 | +1.94(+2.90%) |
Mar 08, 2018 | 66.98 | 67.07 | 66.56 | 66.89 | 2,849,406 | -0.22(-0.32%) |
Mar 07, 2018 | 67.14 | 66.14 | 67.10 | 4,316,641 | -0.18(-0.27%) | |
Mar 06, 2018 | 67.49 | 67.66 | 67.17 | 67.28 | 6,230,272 | +2.29(+3.53%) |
Mar 05, 2018 | 64.34 | 65.05 | 64.24 | 64.99 | 3,117,300 | -0.32(-0.48%) |
Mar 02, 2018 | 64.30 | 65.41 | 64.17 | 65.31 | 4,275,094 | +0.52(+0.81%) |
Mar 01, 2018 | 65.31 | 65.90 | 64.03 | 64.78 | 4,605,323 | -0.33(-0.51%) |
Feb 28, 2018 | 66.08 | 66.17 | 65.12 | 65.12 | 2,594,410 | -0.88(-1.33%) |
Feb 27, 2018 | 67.27 | 67.31 | 65.96 | 65.99 | 6,813,782 | -1.86(-2.74%) |
Feb 26, 2018 | 67.36 | 67.88 | 67.21 | 67.85 | 2,132,676 | +0.76(+1.13%) |
Feb 23, 2018 | 66.69 | 67.16 | 66.48 | 67.10 | 1,885,898 | +1.40(+2.13%) |
Feb 22, 2018 | 65.52 | 65.70 | 2,313,181 | -0.02(-0.03%) | ||
Feb 21, 2018 | 66.47 | 66.92 | 65.66 | 65.71 | 3,536,530 | -0.17(-0.26%) |
Feb 20, 2018 | 65.92 | 66.18 | 65.65 | 65.88 | 5,661,216 | -2.53(-3.70%) |
Feb 16, 2018 | 68.41 | 68.41 | 68.41 | 0 | +0.19(+0.28%) | |
Feb 15, 2018 | 68.04 | 68.50 | 67.54 | 68.22 | 4,194,000 | +1.49(+2.23%) |
Feb 14, 2018 | 64.92 | 67.02 | 64.87 | 66.73 | 4,618,814 | +1.92(+2.95%) |
Feb 13, 2018 | 64.58 | 65.00 | 64.50 | 64.82 | 3,477,997 | +0.23(+0.36%) |
Feb 12, 2018 | 64.40 | 65.03 | 63.96 | 64.58 | 3,679,380 | +0.84(+1.32%) |
Feb 09, 2018 | 63.55 | 64.31 | 61.83 | 63.74 | 7,059,187 | +1.48(+2.38%) |
Feb 08, 2018 | 64.98 | 64.98 | 62.24 | 62.26 | 6,231,683 | -2.04(-3.17%) |
Feb 07, 2018 | 65.09 | 65.67 | 64.22 | 64.30 | 7,999,375 | -3.13(-4.65%) |
Feb 06, 2018 | 65.47 | 67.75 | 65.47 | 67.44 | 7,630,771 | +1.84(+2.81%) |
Feb 05, 2018 | 66.95 | 67.19 | 64.78 | 65.60 | 7,333,086 | -1.28(-1.92%) |
Feb 02, 2018 | 67.68 | 67.76 | 66.79 | 66.88 | 4,318,044 | -2.81(-4.03%) |
Feb 01, 2018 | 70.01 | 70.13 | 69.63 | 69.69 | 2,854,072 | -0.98(-1.39%) |
Jan 31, 2018 | 71.01 | 71.08 | 70.21 | 70.67 | 3,446,493 | +0.52(+0.75%) |
Jan 30, 2018 | 70.31 | 70.49 | 69.84 | 70.15 | 2,213,552 | -0.88(-1.23%) |
Jan 29, 2018 | 71.29 | 71.30 | 70.97 | 71.02 | 2,224,538 | -0.37(-0.52%) |
Jan 26, 2018 | 71.19 | 71.42 | 71.07 | 71.39 | 1,797,655 | +0.66(+0.93%) |
Jan 25, 2018 | 71.10 | 71.38 | 70.59 | 70.74 | 3,217,357 | +0.37(+0.53%) |
Jan 24, 2018 | 70.36 | 70.63 | 69.90 | 70.36 | 4,310,880 | +0.70(+1.01%) |
Jan 23, 2018 | 69.60 | 69.81 | 69.53 | 69.66 | 2,830,640 | +0.25(+0.36%) |
Jan 22, 2018 | 68.94 | 69.43 | 68.83 | 69.41 | 3,360,787 | -0.76(-1.08%) |
Jan 19, 2018 | 69.94 | 70.17 | 69.75 | 70.17 | 3,052,307 | +0.35(+0.50%) |
Jan 18, 2018 | 69.81 | 69.90 | 69.51 | 69.81 | 4,227,213 | -0.52(-0.74%) |
Jan 17, 2018 | 69.79 | 70.37 | 69.66 | 70.34 | 3,801,577 | +0.33(+0.46%) |
Jan 16, 2018 | 70.51 | 70.64 | 69.95 | 70.01 | 4,415,419 | -0.35(-0.50%) |
Jan 12, 2018 | 70.36 | 70.36 | 70.36 | 0 | +0.71(+1.02%) | |
Jan 11, 2018 | 69.15 | 69.67 | 69.13 | 69.65 | 2,966,696 | +0.65(+0.94%) |
Jan 10, 2018 | 69.12 | 69.00 | 2,179,547 | -0.33(-0.48%) | ||
Jan 09, 2018 | 69.55 | 69.61 | 69.21 | 69.34 | 2,660,489 | -0.28(-0.40%) |
Jan 08, 2018 | 69.72 | 69.74 | 69.55 | 69.62 | 2,789,500 | +0.07(+0.10%) |
Jan 05, 2018 | 69.20 | 69.62 | 69.20 | 69.54 | 2,380,093 | +0.90(+1.32%) |
Jan 04, 2018 | 68.45 | 68.67 | 68.37 | 68.64 | 2,499,810 | -0.50(-0.72%) |
Jan 03, 2018 | 68.74 | 69.21 | 68.73 | 69.14 | 2,409,812 | +0.61(+0.88%) |