Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 67.13 | 67.13 | 67.13 | 0 | +0.37(+0.56%) | |
Mar 28, 2018 | 66.01 | 67.01 | 66.01 | 66.76 | 15,184,607 | +0.89(+1.35%) |
Mar 27, 2018 | 64.80 | 66.42 | 64.61 | 65.87 | 13,330,828 | +1.17(+1.81%) |
Mar 26, 2018 | 64.84 | 65.09 | 64.37 | 64.70 | 15,277,899 | +0.42(+0.66%) |
Mar 23, 2018 | 65.02 | 65.35 | 64.19 | 64.28 | 13,850,725 | -0.42(-0.65%) |
Mar 22, 2018 | 65.06 | 65.64 | 64.67 | 64.70 | 12,376,893 | -0.53(-0.82%) |
Mar 21, 2018 | 66.09 | 66.25 | 65.10 | 65.23 | 11,600,241 | -1.08(-1.62%) |
Mar 20, 2018 | 66.67 | 66.98 | 66.01 | 66.31 | 9,997,380 | -0.30(-0.45%) |
Mar 19, 2018 | 66.87 | 67.38 | 66.28 | 66.61 | 9,882,147 | -0.26(-0.39%) |
Mar 16, 2018 | 66.84 | 67.22 | 66.76 | 66.87 | 20,921,284 | +0.25(+0.38%) |
Mar 15, 2018 | 66.97 | 67.01 | 66.51 | 66.62 | 8,263,092 | -0.28(-0.42%) |
Mar 14, 2018 | 67.48 | 67.61 | 66.78 | 66.89 | 10,508,343 | -0.61(-0.90%) |
Mar 13, 2018 | 67.74 | 67.90 | 67.20 | 67.50 | 11,361,063 | -0.12(-0.18%) |
Mar 12, 2018 | 67.94 | 68.27 | 67.54 | 67.62 | 8,481,607 | -0.36(-0.54%) |
Mar 09, 2018 | 67.89 | 68.37 | 67.66 | 67.99 | 9,048,808 | +0.27(+0.40%) |
Mar 08, 2018 | 67.04 | 67.73 | 66.91 | 67.72 | 9,313,351 | +0.69(+1.02%) |
Mar 07, 2018 | 67.44 | 66.81 | 67.03 | 10,725,015 | -0.73(-1.07%) | |
Mar 06, 2018 | 68.09 | 68.10 | 67.21 | 67.76 | 10,726,961 | -0.23(-0.34%) |
Mar 05, 2018 | 67.13 | 68.07 | 67.02 | 67.99 | 9,656,784 | +0.67(+0.99%) |
Mar 02, 2018 | 66.45 | 67.45 | 66.40 | 67.32 | 11,003,813 | +0.68(+1.02%) |
Mar 01, 2018 | 66.39 | 67.13 | 65.96 | 66.64 | 15,923,434 | +0.15(+0.23%) |
Feb 28, 2018 | 68.32 | 68.41 | 66.47 | 66.49 | 19,814,150 | -1.71(-2.51%) |
Feb 27, 2018 | 69.34 | 69.43 | 68.17 | 68.20 | 10,532,907 | -0.92(-1.34%) |
Feb 26, 2018 | 68.97 | 69.17 | 68.63 | 69.12 | 11,127,168 | +0.49(+0.72%) |
Feb 23, 2018 | 68.60 | 68.69 | 68.15 | 68.63 | 12,189,713 | +0.18(+0.26%) |
Feb 22, 2018 | 68.45 | 12,041,788 | +0.51(+0.75%) | |||
Feb 21, 2018 | 68.85 | 69.27 | 67.90 | 67.94 | 10,786,946 | -0.93(-1.35%) |
Feb 20, 2018 | 69.60 | 69.62 | 68.65 | 68.88 | 7,884,127 | -1.07(-1.53%) |
Feb 16, 2018 | 69.94 | 69.94 | 69.94 | 0 | +0.16(+0.23%) | |
Feb 15, 2018 | 68.56 | 69.78 | 68.16 | 69.78 | 10,522,549 | +1.47(+2.14%) |
Feb 14, 2018 | 68.64 | 68.81 | 67.97 | 68.32 | 11,102,929 | -0.69(-1.01%) |
Feb 13, 2018 | 68.72 | 69.29 | 68.51 | 69.01 | 10,684,290 | +0.14(+0.21%) |
Feb 12, 2018 | 68.26 | 69.15 | 68.23 | 68.87 | 12,716,948 | +1.19(+1.76%) |
Feb 09, 2018 | 68.57 | 68.61 | 66.55 | 67.67 | 22,247,954 | -0.25(-0.37%) |
Feb 08, 2018 | 69.46 | 69.62 | 67.87 | 67.93 | 17,203,550 | -1.37(-1.98%) |
Feb 07, 2018 | 69.69 | 70.61 | 69.28 | 69.30 | 13,985,081 | -0.46(-0.66%) |
Feb 06, 2018 | 68.19 | 69.82 | 67.84 | 69.76 | 23,328,134 | +0.45(+0.65%) |
Feb 05, 2018 | 71.12 | 71.44 | 67.83 | 69.31 | 20,562,560 | -2.03(-2.85%) |
Feb 02, 2018 | 72.45 | 72.49 | 71.31 | 71.34 | 15,171,039 | -1.35(-1.86%) |
Feb 01, 2018 | 72.95 | 73.25 | 72.45 | 72.69 | 10,162,287 | -0.41(-0.57%) |
Jan 31, 2018 | 73.51 | 74.02 | 72.89 | 73.11 | 13,932,488 | -0.52(-0.70%) |
Jan 30, 2018 | 73.52 | 73.87 | 73.47 | 73.63 | 11,411,341 | +0.08(+0.10%) |
Jan 29, 2018 | 74.25 | 74.30 | 73.41 | 73.55 | 13,799,953 | -0.74(-0.99%) |
Jan 26, 2018 | 74.66 | 74.66 | 73.86 | 74.29 | 13,584,712 | -0.52(-0.69%) |
Jan 25, 2018 | 75.09 | 75.40 | 74.64 | 74.80 | 13,302,009 | +0.03(+0.03%) |
Jan 24, 2018 | 75.41 | 75.50 | 74.26 | 74.78 | 17,846,908 | -0.63(-0.83%) |
Jan 23, 2018 | 76.06 | 76.39 | 75.02 | 75.40 | 21,406,646 | -2.40(-3.09%) |
Jan 22, 2018 | 76.95 | 77.83 | 76.86 | 77.81 | 10,207,392 | +0.69(+0.90%) |
Jan 19, 2018 | 76.45 | 77.28 | 76.41 | 77.12 | 11,058,567 | +0.75(+0.99%) |
Jan 18, 2018 | 76.41 | 76.76 | 75.93 | 76.36 | 9,092,409 | -0.28(-0.37%) |
Jan 17, 2018 | 76.10 | 77.09 | 75.99 | 76.64 | 9,930,672 | +0.82(+1.09%) |
Jan 16, 2018 | 75.75 | 76.28 | 75.33 | 75.82 | 11,263,252 | +0.51(+0.68%) |
Jan 12, 2018 | 75.31 | 75.31 | 75.31 | 0 | -0.45(-0.60%) | |
Jan 11, 2018 | 75.97 | 76.07 | 75.57 | 75.76 | 6,508,496 | -0.27(-0.35%) |
Jan 10, 2018 | 76.40 | 76.40 | 75.64 | 76.03 | 7,811,683 | -0.49(-0.64%) |
Jan 09, 2018 | 76.87 | 77.02 | 76.48 | 76.52 | 7,888,731 | -0.56(-0.73%) |
Jan 08, 2018 | 76.41 | 77.12 | 76.41 | 77.08 | 5,784,018 | +0.40(+0.53%) |
Jan 05, 2018 | 76.70 | 76.73 | 76.11 | 76.67 | 7,079,906 | +0.05(+0.07%) |
Jan 04, 2018 | 76.33 | 77.12 | 76.15 | 76.62 | 7,522,777 | +0.54(+0.71%) |
Jan 03, 2018 | 76.25 | 76.55 | 76.07 | 76.09 | 6,977,376 | -0.09(-0.12%) |