Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 60.27 | 60.27 | 60.27 | 0 | +0.04(+0.06%) | |
Mar 28, 2018 | 60.15 | 60.50 | 59.56 | 60.23 | 5,839,701 | +0.25(+0.41%) |
Mar 27, 2018 | 59.12 | 60.44 | 58.95 | 59.98 | 5,577,157 | +0.92(+1.55%) |
Mar 26, 2018 | 58.58 | 59.18 | 58.53 | 59.06 | 3,606,702 | +0.58(+1.00%) |
Mar 23, 2018 | 59.53 | 59.84 | 58.37 | 58.48 | 3,899,076 | -0.79(-1.34%) |
Mar 22, 2018 | 59.39 | 60.32 | 59.19 | 59.27 | 4,762,074 | +0.01(+0.01%) |
Mar 21, 2018 | 59.46 | 60.08 | 59.00 | 59.27 | 5,207,361 | -0.19(-0.33%) |
Mar 20, 2018 | 59.92 | 60.19 | 59.38 | 59.46 | 4,998,214 | -0.47(-0.79%) |
Mar 19, 2018 | 60.53 | 60.58 | 59.68 | 59.94 | 7,074,046 | -0.43(-0.71%) |
Mar 16, 2018 | 59.83 | 60.47 | 59.70 | 60.36 | 8,569,785 | +0.66(+1.11%) |
Mar 15, 2018 | 59.80 | 60.39 | 59.35 | 59.70 | 5,937,178 | -0.20(-0.34%) |
Mar 14, 2018 | 59.68 | 60.15 | 59.48 | 59.90 | 4,870,158 | +0.41(+0.69%) |
Mar 13, 2018 | 59.83 | 60.16 | 59.27 | 59.49 | 8,181,481 | -0.06(-0.10%) |
Mar 12, 2018 | 59.22 | 59.69 | 59.17 | 59.55 | 4,603,928 | +0.33(+0.55%) |
Mar 09, 2018 | 59.05 | 59.24 | 58.76 | 59.23 | 4,974,522 | +0.11(+0.18%) |
Mar 08, 2018 | 58.76 | 59.15 | 58.54 | 59.12 | 6,038,144 | +0.58(+0.98%) |
Mar 07, 2018 | 58.29 | 58.54 | 12,772,606 | -0.47(-0.80%) | ||
Mar 06, 2018 | 60.08 | 60.21 | 58.84 | 59.02 | 4,526,246 | -1.27(-2.10%) |
Mar 05, 2018 | 58.52 | 60.43 | 58.25 | 60.29 | 4,936,675 | +1.66(+2.84%) |
Mar 02, 2018 | 58.71 | 59.36 | 58.02 | 58.62 | 4,667,671 | -0.16(-0.28%) |
Mar 01, 2018 | 58.62 | 59.76 | 58.47 | 58.78 | 4,125,753 | +0.17(+0.29%) |
Feb 28, 2018 | 59.14 | 59.56 | 58.59 | 58.61 | 4,269,599 | -0.77(-1.30%) |
Feb 27, 2018 | 60.59 | 60.91 | 59.38 | 59.38 | 5,255,375 | -1.24(-2.04%) |
Feb 26, 2018 | 61.55 | 61.95 | 60.41 | 60.62 | 6,752,227 | +0.54(+0.91%) |
Feb 23, 2018 | 58.70 | 60.14 | 58.64 | 60.08 | 3,649,285 | +1.31(+2.22%) |
Feb 22, 2018 | 58.77 | 3,989,713 | +0.16(+0.28%) | |||
Feb 21, 2018 | 58.80 | 59.52 | 58.58 | 58.61 | 5,453,353 | -0.28(-0.48%) |
Feb 20, 2018 | 59.29 | 59.61 | 58.21 | 58.89 | 5,163,326 | -0.79(-1.32%) |
Feb 16, 2018 | 59.67 | 59.67 | 59.67 | 0 | +0.39(+0.66%) | |
Feb 15, 2018 | 58.17 | 59.29 | 58.08 | 59.28 | 5,043,557 | +1.25(+2.16%) |
Feb 14, 2018 | 58.91 | 58.94 | 58.01 | 58.03 | 5,922,590 | -1.23(-2.08%) |
Feb 13, 2018 | 58.84 | 59.43 | 58.29 | 59.26 | 4,953,164 | +0.21(+0.35%) |
Feb 12, 2018 | 58.52 | 59.39 | 58.17 | 59.05 | 5,688,142 | +0.55(+0.93%) |
Feb 09, 2018 | 57.14 | 58.98 | 56.78 | 58.51 | 8,210,522 | +1.37(+2.40%) |
Feb 08, 2018 | 56.96 | 58.33 | 56.74 | 57.14 | 7,983,287 | -0.06(-0.11%) |
Feb 07, 2018 | 57.25 | 58.09 | 57.03 | 57.20 | 6,288,417 | -0.07(-0.12%) |
Feb 06, 2018 | 57.78 | 57.85 | 56.07 | 57.27 | 10,152,971 | -1.33(-2.27%) |
Feb 05, 2018 | 58.93 | 59.27 | 58.28 | 58.60 | 7,539,315 | -0.24(-0.41%) |
Feb 02, 2018 | 59.06 | 59.75 | 58.76 | 58.84 | 5,531,215 | -0.24(-0.40%) |
Feb 01, 2018 | 60.21 | 60.47 | 58.94 | 59.08 | 5,630,352 | -1.28(-2.11%) |
Jan 31, 2018 | 59.80 | 60.41 | 59.39 | 60.35 | 5,205,267 | +0.65(+1.08%) |
Jan 30, 2018 | 59.27 | 59.77 | 59.27 | 59.71 | 5,162,000 | +0.28(+0.48%) |
Jan 29, 2018 | 60.39 | 60.41 | 59.33 | 59.42 | 6,375,257 | -1.18(-1.95%) |
Jan 26, 2018 | 60.68 | 60.77 | 60.01 | 60.60 | 5,130,742 | -0.05(-0.09%) |
Jan 25, 2018 | 59.37 | 60.90 | 59.35 | 60.66 | 6,297,798 | +1.28(+2.15%) |
Jan 24, 2018 | 59.74 | 59.76 | 59.36 | 59.38 | 4,683,865 | -0.36(-0.60%) |
Jan 23, 2018 | 59.77 | 60.31 | 59.38 | 59.74 | 5,247,008 | +0.58(+0.99%) |
Jan 22, 2018 | 59.32 | 59.70 | 59.08 | 59.16 | 4,838,728 | +0.10(+0.17%) |
Jan 19, 2018 | 59.56 | 59.83 | 58.92 | 59.06 | 5,900,963 | -0.40(-0.67%) |
Jan 18, 2018 | 60.46 | 60.46 | 59.24 | 59.46 | 6,188,124 | -0.82(-1.36%) |
Jan 17, 2018 | 60.24 | 60.51 | 59.67 | 60.28 | 5,365,708 | -0.01(-0.01%) |
Jan 16, 2018 | 60.80 | 60.94 | 60.13 | 60.29 | 5,684,596 | -0.37(-0.61%) |
Jan 12, 2018 | 60.66 | 60.66 | 60.66 | 0 | -0.29(-0.48%) | |
Jan 11, 2018 | 61.13 | 61.61 | 60.74 | 60.95 | 5,316,248 | -0.64(-1.04%) |
Jan 10, 2018 | 62.23 | 61.45 | 61.59 | 4,197,199 | -0.87(-1.39%) | |
Jan 09, 2018 | 63.07 | 63.07 | 62.24 | 62.46 | 3,617,699 | -0.74(-1.17%) |
Jan 08, 2018 | 63.03 | 63.28 | 62.83 | 63.20 | 4,630,235 | +0.20(+0.32%) |
Jan 05, 2018 | 63.43 | 63.62 | 62.54 | 63.00 | 4,978,059 | -0.29(-0.46%) |
Jan 04, 2018 | 63.67 | 63.99 | 63.16 | 63.29 | 3,220,268 | -0.50(-0.78%) |
Jan 03, 2018 | 63.86 | 64.42 | 63.69 | 63.79 | 3,499,201 | -0.20(-0.31%) |