Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 63.94 | 63.94 | 63.94 | 0 | +0.36(+0.56%) | |
Mar 28, 2018 | 63.67 | 63.77 | 63.44 | 63.58 | 65,027 | +0.14(+0.21%) |
Mar 27, 2018 | 62.84 | 63.47 | 62.84 | 63.44 | 53,253 | +0.65(+1.03%) |
Mar 26, 2018 | 62.91 | 63.14 | 62.78 | 62.80 | 43,600 | -0.24(-0.38%) |
Mar 23, 2018 | 62.80 | 63.08 | 62.80 | 63.03 | 103,123 | -0.02(-0.03%) |
Mar 22, 2018 | 63.09 | 63.31 | 62.77 | 63.05 | 105,490 | +0.61(+0.97%) |
Mar 21, 2018 | 62.22 | 62.56 | 61.96 | 62.45 | 42,775 | +0.06(+0.10%) |
Mar 20, 2018 | 62.34 | 62.49 | 62.34 | 62.39 | 44,807 | -0.28(-0.45%) |
Mar 19, 2018 | 62.54 | 62.89 | 62.53 | 62.67 | 60,727 | -0.09(-0.14%) |
Mar 16, 2018 | 62.81 | 62.90 | 62.69 | 62.75 | 28,176 | -0.29(-0.46%) |
Mar 15, 2018 | 63.02 | 63.14 | 62.84 | 63.04 | 29,470 | -0.02(-0.03%) |
Mar 14, 2018 | 62.61 | 63.15 | 62.61 | 63.06 | 100,662 | +0.54(+0.86%) |
Mar 13, 2018 | 62.40 | 62.62 | 62.23 | 62.52 | 19,974 | +0.27(+0.44%) |
Mar 12, 2018 | 62.03 | 62.26 | 62.03 | 62.25 | 33,041 | +0.37(+0.59%) |
Mar 09, 2018 | 61.94 | 62.04 | 61.76 | 61.88 | 37,341 | -0.38(-0.62%) |
Mar 08, 2018 | 62.06 | 62.42 | 62.06 | 62.27 | 20,860 | +0.32(+0.51%) |
Mar 07, 2018 | 62.21 | 62.23 | 61.92 | 61.95 | 26,408 | -0.02(-0.03%) |
Mar 06, 2018 | 62.08 | 62.28 | 61.96 | 61.97 | 44,205 | +0.04(+0.07%) |
Mar 05, 2018 | 62.27 | 62.33 | 61.71 | 61.93 | 516,683 | -0.14(-0.23%) |
Mar 02, 2018 | 62.39 | 62.45 | 61.97 | 62.07 | 42,523 | -0.54(-0.86%) |
Mar 01, 2018 | 62.16 | 62.69 | 61.94 | 62.61 | 64,244 | +0.45(+0.72%) |
Feb 28, 2018 | 62.05 | 62.18 | 61.93 | 62.16 | 91,175 | +0.39(+0.63%) |
Feb 27, 2018 | 62.05 | 62.16 | 61.47 | 61.77 | 65,639 | -0.12(-0.19%) |
Feb 26, 2018 | 62.11 | 62.27 | 61.87 | 61.89 | 41,974 | +0.06(+0.10%) |
Feb 23, 2018 | 61.78 | 61.94 | 61.59 | 61.83 | 20,726 | +0.52(+0.85%) |
Feb 22, 2018 | 61.41 | 61.60 | 61.28 | 61.31 | 66,567 | +0.15(+0.25%) |
Feb 21, 2018 | 61.95 | 61.95 | 61.11 | 61.16 | 95,034 | -0.77(-1.24%) |
Feb 20, 2018 | 62.06 | 62.06 | 61.71 | 61.92 | 63,778 | -0.22(-0.36%) |
Feb 16, 2018 | 62.14 | 62.14 | 62.14 | 0 | +0.28(+0.45%) | |
Feb 15, 2018 | 61.89 | 62.22 | 61.82 | 61.86 | 257,539 | +0.24(+0.39%) |
Feb 14, 2018 | 62.05 | 62.09 | 61.51 | 61.62 | 64,870 | -0.61(-0.98%) |
Feb 13, 2018 | 62.10 | 62.29 | 62.01 | 62.24 | 140,056 | +0.19(+0.30%) |
Feb 12, 2018 | 62.08 | 62.35 | 61.88 | 62.05 | 101,130 | +0.32(+0.52%) |
Feb 09, 2018 | 61.78 | 62.21 | 61.67 | 61.73 | 187,166 | -0.38(-0.62%) |
Feb 08, 2018 | 61.82 | 62.37 | 61.74 | 62.11 | 150,664 | -0.05(-0.08%) |
Feb 07, 2018 | 62.82 | 62.89 | 62.08 | 62.16 | 168,889 | -0.56(-0.90%) |
Feb 06, 2018 | 62.86 | 63.24 | 62.59 | 62.72 | 932,779 | -0.25(-0.39%) |
Feb 05, 2018 | 62.43 | 63.61 | 62.24 | 62.97 | 847,844 | +0.38(+0.61%) |
Feb 02, 2018 | 62.94 | 63.03 | 62.47 | 62.58 | 301,560 | -0.62(-0.98%) |
Feb 01, 2018 | 64.13 | 64.14 | 63.16 | 63.21 | 170,488 | -0.89(-1.38%) |
Jan 31, 2018 | 64.11 | 64.15 | 63.69 | 64.09 | 149,232 | +0.33(+0.52%) |
Jan 30, 2018 | 63.90 | 63.98 | 63.62 | 63.76 | 800,649 | -0.41(-0.63%) |
Jan 29, 2018 | 64.24 | 64.24 | 63.90 | 64.17 | 892,121 | -0.24(-0.37%) |
Jan 26, 2018 | 64.66 | 64.67 | 64.25 | 64.40 | 59,912 | -0.30(-0.46%) |
Jan 25, 2018 | 64.31 | 64.74 | 64.12 | 64.70 | 63,956 | +0.52(+0.81%) |
Jan 24, 2018 | 64.16 | 64.23 | 63.95 | 64.18 | 46,375 | -0.35(-0.54%) |
Jan 23, 2018 | 64.59 | 64.76 | 64.34 | 64.53 | 35,584 | +0.26(+0.41%) |
Jan 22, 2018 | 64.58 | 64.18 | 64.27 | 81,558 | +0.06(+0.09%) | |
Jan 19, 2018 | 64.42 | 64.49 | 64.19 | 64.21 | 78,645 | -0.32(-0.50%) |
Jan 18, 2018 | 64.68 | 64.83 | 64.46 | 64.53 | 61,042 | -0.59(-0.91%) |
Jan 17, 2018 | 65.24 | 65.52 | 65.01 | 65.13 | 135,651 | -0.12(-0.18%) |
Jan 16, 2018 | 65.37 | 65.37 | 65.03 | 65.24 | 118,682 | +0.25(+0.38%) |
Jan 12, 2018 | 65.00 | 65.00 | 65.00 | 0 | +0.12(+0.18%) | |
Jan 11, 2018 | 64.53 | 64.99 | 64.40 | 64.88 | 196,688 | +0.24(+0.37%) |
Jan 10, 2018 | 64.72 | 64.64 | 172,845 | -0.03(-0.04%) | ||
Jan 09, 2018 | 65.15 | 65.15 | 64.65 | 64.67 | 90,043 | -0.86(-1.31%) |
Jan 08, 2018 | 65.74 | 65.78 | 65.38 | 65.52 | 116,874 | -0.07(-0.10%) |
Jan 05, 2018 | 65.69 | 65.86 | 65.45 | 65.59 | 89,651 | -0.21(-0.32%) |
Jan 04, 2018 | 65.55 | 65.82 | 65.43 | 65.81 | 696,827 | +0.03(+0.05%) |
Jan 03, 2018 | 65.75 | 65.85 | 65.50 | 65.77 | 40,409 | +0.26(+0.40%) |