Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 68.20 | 68.20 | 68.20 | 0 | +0.73(+1.09%) | |
Mar 28, 2018 | 68.12 | 68.17 | 67.06 | 67.47 | 3,349,107 | -0.56(-0.83%) |
Mar 27, 2018 | 69.34 | 69.64 | 67.60 | 68.03 | 4,309,424 | -1.19(-1.71%) |
Mar 26, 2018 | 68.43 | 69.50 | 67.86 | 69.22 | 4,854,326 | +2.49(+3.73%) |
Mar 23, 2018 | 68.01 | 68.38 | 66.65 | 66.73 | 3,904,290 | -1.07(-1.57%) |
Mar 22, 2018 | 68.82 | 69.44 | 67.66 | 67.79 | 3,105,335 | -1.75(-2.52%) |
Mar 21, 2018 | 69.41 | 70.05 | 69.07 | 69.54 | 2,164,398 | +0.27(+0.39%) |
Mar 20, 2018 | 68.88 | 69.87 | 68.71 | 69.27 | 2,089,298 | +0.60(+0.87%) |
Mar 19, 2018 | 68.92 | 69.12 | 68.12 | 68.67 | 2,002,453 | -0.44(-0.64%) |
Mar 16, 2018 | 68.65 | 69.39 | 68.47 | 69.12 | 5,450,446 | +0.61(+0.88%) |
Mar 15, 2018 | 68.49 | 68.86 | 68.18 | 68.51 | 3,328,345 | +0.15(+0.22%) |
Mar 14, 2018 | 69.89 | 69.92 | 68.24 | 68.36 | 2,807,211 | -1.02(-1.46%) |
Mar 13, 2018 | 69.74 | 70.56 | 69.25 | 69.37 | 3,362,186 | -0.21(-0.31%) |
Mar 12, 2018 | 70.92 | 71.04 | 69.31 | 69.58 | 4,295,474 | -1.37(-1.94%) |
Mar 09, 2018 | 69.19 | 70.98 | 68.88 | 70.96 | 3,696,621 | +2.27(+3.31%) |
Mar 08, 2018 | 69.36 | 69.38 | 68.14 | 68.69 | 6,634,858 | +0.09(+0.14%) |
Mar 07, 2018 | 68.71 | 68.60 | 3,238,709 | +0.08(+0.11%) | ||
Mar 06, 2018 | 68.54 | 67.49 | 68.52 | 3,140,702 | +0.61(+0.90%) | |
Mar 05, 2018 | 67.03 | 67.99 | 66.37 | 67.91 | 3,524,289 | +0.44(+0.65%) |
Mar 02, 2018 | 67.01 | 67.80 | 66.36 | 67.47 | 3,840,356 | +0.09(+0.14%) |
Mar 01, 2018 | 68.65 | 69.17 | 67.05 | 67.38 | 4,166,814 | -0.94(-1.38%) |
Feb 28, 2018 | 69.55 | 69.85 | 68.30 | 68.32 | 2,744,689 | -1.07(-1.54%) |
Feb 27, 2018 | 69.58 | 70.34 | 69.36 | 69.38 | 2,970,721 | -0.27(-0.39%) |
Feb 26, 2018 | 69.72 | 69.88 | 69.03 | 69.65 | 3,373,079 | +0.05(+0.07%) |
Feb 23, 2018 | 69.84 | 69.98 | 69.05 | 69.60 | 2,604,598 | +0.29(+0.42%) |
Feb 22, 2018 | 69.31 | 2,101,422 | +0.27(+0.39%) | |||
Feb 21, 2018 | 69.18 | 69.97 | 68.79 | 69.04 | 2,621,557 | -0.13(-0.18%) |
Feb 20, 2018 | 70.26 | 68.95 | 69.17 | 3,950,847 | -0.91(-1.30%) | |
Feb 16, 2018 | 70.09 | 70.09 | 70.09 | 0 | +0.03(+0.04%) | |
Feb 15, 2018 | 70.36 | 70.62 | 69.23 | 70.06 | 1,791,553 | +0.08(+0.11%) |
Feb 14, 2018 | 68.77 | 70.14 | 68.59 | 69.98 | 2,834,563 | +0.71(+1.03%) |
Feb 13, 2018 | 68.96 | 69.53 | 68.56 | 69.27 | 1,574,080 | -0.16(-0.23%) |
Feb 12, 2018 | 68.95 | 69.90 | 68.77 | 69.43 | 3,295,573 | +1.06(+1.55%) |
Feb 09, 2018 | 68.32 | 69.08 | 66.87 | 68.38 | 5,818,743 | +1.15(+1.71%) |
Feb 08, 2018 | 69.26 | 69.67 | 67.22 | 67.22 | 3,721,880 | -1.87(-2.71%) |
Feb 07, 2018 | 69.69 | 71.43 | 69.07 | 69.09 | 4,617,594 | -0.90(-1.28%) |
Feb 06, 2018 | 67.93 | 70.50 | 67.62 | 69.99 | 5,899,939 | -0.09(-0.13%) |
Feb 05, 2018 | 72.52 | 72.53 | 69.25 | 70.09 | 6,474,621 | -1.95(-2.70%) |
Feb 02, 2018 | 73.75 | 73.99 | 71.87 | 72.03 | 7,206,119 | -2.34(-3.15%) |
Feb 01, 2018 | 73.59 | 76.06 | 73.59 | 74.38 | 7,217,335 | +3.29(+4.63%) |
Jan 31, 2018 | 72.24 | 72.40 | 70.62 | 71.08 | 3,426,937 | -0.65(-0.91%) |
Jan 30, 2018 | 71.88 | 72.34 | 71.55 | 71.74 | 2,927,980 | -0.72(-0.99%) |
Jan 29, 2018 | 72.98 | 73.50 | 72.27 | 72.46 | 2,103,939 | -0.76(-1.04%) |
Jan 26, 2018 | 72.38 | 73.23 | 71.99 | 73.22 | 2,201,038 | +1.08(+1.49%) |
Jan 25, 2018 | 72.03 | 72.52 | 71.05 | 72.14 | 3,062,136 | +0.61(+0.85%) |
Jan 24, 2018 | 72.46 | 72.47 | 71.40 | 71.53 | 3,312,486 | -0.52(-0.73%) |
Jan 23, 2018 | 71.08 | 72.22 | 70.97 | 72.06 | 2,827,565 | +0.64(+0.90%) |
Jan 22, 2018 | 71.05 | 71.47 | 70.69 | 71.41 | 2,850,926 | +0.35(+0.49%) |
Jan 19, 2018 | 71.02 | 71.46 | 70.73 | 71.07 | 3,797,812 | +0.33(+0.47%) |
Jan 18, 2018 | 70.85 | 71.11 | 70.28 | 70.74 | 2,360,931 | -0.03(-0.05%) |
Jan 17, 2018 | 70.68 | 71.10 | 70.50 | 70.77 | 1,629,491 | +0.21(+0.30%) |
Jan 16, 2018 | 71.48 | 71.53 | 70.00 | 70.56 | 2,580,392 | -0.75(-1.06%) |
Jan 12, 2018 | 71.31 | 71.31 | 71.31 | 0 | +0.21(+0.30%) | |
Jan 11, 2018 | 69.98 | 71.10 | 69.70 | 71.10 | 2,241,911 | +1.29(+1.84%) |
Jan 10, 2018 | 69.14 | 69.99 | 68.84 | 69.81 | 2,512,932 | +0.41(+0.60%) |
Jan 09, 2018 | 69.31 | 69.83 | 67.99 | 69.40 | 2,617,758 | -0.04(-0.06%) |
Jan 08, 2018 | 68.88 | 69.67 | 68.57 | 69.44 | 2,147,837 | +0.54(+0.79%) |
Jan 05, 2018 | 68.47 | 68.93 | 67.93 | 68.90 | 2,833,765 | +0.52(+0.77%) |
Jan 04, 2018 | 69.15 | 69.41 | 68.11 | 68.38 | 4,650,006 | -0.74(-1.07%) |
Jan 03, 2018 | 67.10 | 69.14 | 66.76 | 69.11 | 5,027,129 | +2.35(+3.53%) |