Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 70.98 | 70.98 | 70.98 | 0 | +1.66(+2.39%) | |
Mar 28, 2018 | 71.33 | 72.17 | 68.82 | 69.32 | 1,628,953 | -2.19(-3.06%) |
Mar 27, 2018 | 74.10 | 74.59 | 71.16 | 71.51 | 1,299,457 | -2.51(-3.39%) |
Mar 26, 2018 | 71.85 | 74.22 | 71.30 | 74.02 | 1,285,735 | +3.37(+4.77%) |
Mar 23, 2018 | 72.01 | 72.21 | 70.56 | 70.65 | 1,581,042 | -1.44(-2.00%) |
Mar 22, 2018 | 72.94 | 73.73 | 71.82 | 72.09 | 1,417,133 | -1.78(-2.41%) |
Mar 21, 2018 | 72.99 | 74.68 | 71.95 | 73.87 | 1,730,109 | +0.87(+1.19%) |
Mar 20, 2018 | 71.41 | 73.12 | 70.78 | 73.00 | 1,679,719 | +1.74(+2.44%) |
Mar 19, 2018 | 69.53 | 71.50 | 69.30 | 71.26 | 1,551,120 | +1.39(+1.99%) |
Mar 16, 2018 | 69.37 | 72.37 | 69.30 | 69.87 | 2,909,108 | +1.13(+1.64%) |
Mar 15, 2018 | 69.58 | 69.58 | 68.36 | 68.74 | 821,383 | -0.78(-1.12%) |
Mar 14, 2018 | 69.20 | 70.07 | 68.51 | 69.52 | 1,045,636 | +0.37(+0.54%) |
Mar 13, 2018 | 70.48 | 70.57 | 68.69 | 69.15 | 1,163,947 | -0.90(-1.28%) |
Mar 12, 2018 | 68.12 | 70.75 | 68.01 | 70.05 | 1,636,418 | +2.15(+3.17%) |
Mar 09, 2018 | 68.05 | 68.44 | 67.41 | 67.90 | 1,050,783 | +0.21(+0.31%) |
Mar 08, 2018 | 68.01 | 68.64 | 67.01 | 67.69 | 858,752 | -0.26(-0.38%) |
Mar 07, 2018 | 68.89 | 67.95 | 1,712,323 | +0.50(+0.74%) | ||
Mar 06, 2018 | 66.65 | 68.00 | 66.47 | 67.45 | 2,035,828 | +1.40(+2.12%) |
Mar 05, 2018 | 63.97 | 66.35 | 63.59 | 66.05 | 1,834,237 | +1.72(+2.67%) |
Mar 02, 2018 | 61.30 | 64.40 | 61.14 | 64.33 | 1,223,533 | +2.24(+3.61%) |
Mar 01, 2018 | 63.30 | 63.51 | 61.38 | 62.09 | 1,394,081 | -0.76(-1.21%) |
Feb 28, 2018 | 63.34 | 63.48 | 62.27 | 62.85 | 1,477,189 | -0.63(-0.99%) |
Feb 27, 2018 | 65.15 | 65.25 | 63.45 | 63.48 | 1,224,652 | -1.62(-2.49%) |
Feb 26, 2018 | 62.05 | 65.11 | 62.01 | 65.10 | 2,795,825 | +3.31(+5.36%) |
Feb 23, 2018 | 65.56 | 66.02 | 60.41 | 61.79 | 6,223,991 | -4.49(-6.77%) |
Feb 22, 2018 | 66.28 | 2,644,568 | -0.42(-0.63%) | |||
Feb 21, 2018 | 67.23 | 67.71 | 66.20 | 66.70 | 1,538,685 | +0.12(+0.18%) |
Feb 20, 2018 | 66.01 | 67.55 | 66.00 | 66.58 | 1,485,118 | +0.73(+1.11%) |
Feb 16, 2018 | 65.85 | 65.85 | 65.85 | 0 | +0.03(+0.05%) | |
Feb 15, 2018 | 65.80 | 66.00 | 64.20 | 65.82 | 1,143,377 | +0.58(+0.89%) |
Feb 14, 2018 | 64.17 | 65.77 | 63.71 | 65.24 | 1,500,938 | +1.02(+1.59%) |
Feb 13, 2018 | 62.38 | 64.45 | 62.20 | 64.22 | 1,730,326 | +1.70(+2.72%) |
Feb 12, 2018 | 61.26 | 63.38 | 60.80 | 62.52 | 2,903,079 | +1.30(+2.12%) |
Feb 09, 2018 | 61.42 | 62.57 | 58.80 | 61.22 | 2,379,788 | +0.53(+0.87%) |
Feb 08, 2018 | 63.04 | 63.53 | 60.68 | 60.69 | 1,631,790 | -2.25(-3.57%) |
Feb 07, 2018 | 63.48 | 63.75 | 62.83 | 62.94 | 1,030,894 | -0.54(-0.85%) |
Feb 06, 2018 | 61.50 | 65.00 | 61.05 | 63.48 | 2,582,848 | -0.73(-1.14%) |
Feb 05, 2018 | 64.01 | 66.71 | 61.25 | 64.21 | 2,474,343 | -2.23(-3.36%) |
Feb 02, 2018 | 66.85 | 67.43 | 66.37 | 66.44 | 1,225,260 | -1.11(-1.64%) |
Feb 01, 2018 | 66.65 | 68.37 | 66.54 | 67.55 | 1,102,351 | +0.38(+0.57%) |
Jan 31, 2018 | 67.89 | 68.30 | 66.66 | 67.17 | 988,765 | +0.08(+0.12%) |
Jan 30, 2018 | 67.30 | 67.85 | 66.12 | 67.09 | 1,886,967 | -1.26(-1.84%) |
Jan 29, 2018 | 69.50 | 70.17 | 67.65 | 68.35 | 2,456,362 | -2.21(-3.13%) |
Jan 26, 2018 | 71.00 | 71.17 | 69.36 | 70.56 | 1,278,496 | +0.12(+0.17%) |
Jan 25, 2018 | 69.45 | 71.16 | 69.00 | 70.44 | 1,916,287 | +1.46(+2.12%) |
Jan 24, 2018 | 68.92 | 69.89 | 67.64 | 68.98 | 2,209,007 | +0.50(+0.73%) |
Jan 23, 2018 | 71.49 | 74.86 | 67.11 | 68.48 | 8,713,309 | -0.48(-0.70%) |
Jan 22, 2018 | 69.99 | 71.31 | 68.74 | 68.96 | 1,947,385 | -1.07(-1.53%) |
Jan 19, 2018 | 70.99 | 71.40 | 69.51 | 70.03 | 1,430,107 | -1.06(-1.49%) |
Jan 18, 2018 | 70.94 | 72.39 | 70.10 | 71.09 | 1,464,235 | -0.91(-1.26%) |
Jan 17, 2018 | 71.74 | 72.55 | 70.56 | 72.00 | 1,576,044 | +0.78(+1.10%) |
Jan 16, 2018 | 74.09 | 74.15 | 70.19 | 71.22 | 2,025,225 | -2.19(-2.98%) |
Jan 12, 2018 | 73.41 | 73.41 | 73.41 | 0 | -2.86(-3.75%) | |
Jan 11, 2018 | 70.36 | 76.61 | 70.30 | 76.27 | 6,338,310 | +6.63(+9.52%) |
Jan 10, 2018 | 70.03 | 69.64 | 1,448,605 | -0.38(-0.54%) | ||
Jan 09, 2018 | 69.82 | 70.20 | 68.39 | 70.02 | 1,286,078 | +0.40(+0.57%) |
Jan 08, 2018 | 69.25 | 70.13 | 67.70 | 69.62 | 1,067,348 | +0.45(+0.65%) |
Jan 05, 2018 | 69.00 | 69.59 | 68.25 | 69.17 | 1,021,333 | +0.03(+0.04%) |
Jan 04, 2018 | 70.00 | 70.20 | 66.20 | 69.14 | 3,032,293 | -0.66(-0.95%) |
Jan 03, 2018 | 70.87 | 71.59 | 69.02 | 69.80 | 1,923,919 | -0.63(-0.89%) |