Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 59.53 | 59.53 | 59.53 | 0 | +0.48(+0.82%) | |
Mar 28, 2018 | 58.58 | 59.80 | 58.35 | 59.04 | 8,216,963 | +0.53(+0.90%) |
Mar 27, 2018 | 59.99 | 60.13 | 58.07 | 58.52 | 8,068,768 | -1.13(-1.89%) |
Mar 26, 2018 | 58.56 | 59.78 | 58.09 | 59.64 | 9,335,100 | +2.13(+3.71%) |
Mar 23, 2018 | 59.52 | 59.71 | 57.43 | 57.51 | 11,739,040 | -2.16(-3.61%) |
Mar 22, 2018 | 59.89 | 60.61 | 59.25 | 59.67 | 9,954,541 | -0.73(-1.20%) |
Mar 21, 2018 | 60.59 | 61.14 | 60.17 | 60.39 | 7,379,304 | -0.34(-0.56%) |
Mar 20, 2018 | 61.10 | 61.35 | 60.57 | 60.73 | 7,343,533 | -0.21(-0.34%) |
Mar 19, 2018 | 62.62 | 62.77 | 60.24 | 60.94 | 11,293,261 | -2.02(-3.21%) |
Mar 16, 2018 | 63.10 | 63.88 | 62.69 | 62.96 | 12,113,932 | +0.18(+0.29%) |
Mar 15, 2018 | 63.61 | 63.86 | 62.59 | 62.78 | 7,531,302 | -0.81(-1.27%) |
Mar 14, 2018 | 64.33 | 64.74 | 63.42 | 63.58 | 8,325,373 | -0.49(-0.76%) |
Mar 13, 2018 | 63.61 | 64.85 | 63.61 | 64.07 | 9,704,734 | +0.52(+0.81%) |
Mar 12, 2018 | 63.45 | 63.77 | 63.05 | 63.55 | 9,585,362 | +0.27(+0.42%) |
Mar 09, 2018 | 63.11 | 63.55 | 62.71 | 63.29 | 8,960,869 | +0.51(+0.81%) |
Mar 08, 2018 | 62.69 | 63.25 | 62.19 | 62.78 | 7,264,532 | +0.06(+0.10%) |
Mar 07, 2018 | 62.84 | 62.71 | 8,564,943 | +0.53(+0.84%) | ||
Mar 06, 2018 | 61.62 | 62.75 | 61.52 | 62.19 | 9,799,341 | +1.10(+1.80%) |
Mar 05, 2018 | 61.33 | 61.69 | 60.48 | 61.09 | 13,370,987 | -0.60(-0.98%) |
Mar 02, 2018 | 60.24 | 61.85 | 59.90 | 61.70 | 8,450,538 | +0.91(+1.50%) |
Mar 01, 2018 | 61.89 | 62.58 | 60.39 | 60.79 | 10,544,374 | -0.94(-1.52%) |
Feb 28, 2018 | 63.11 | 63.27 | 61.70 | 61.73 | 9,640,711 | -1.28(-2.03%) |
Feb 27, 2018 | 64.12 | 64.32 | 62.96 | 63.00 | 8,606,367 | -1.12(-1.75%) |
Feb 26, 2018 | 63.71 | 64.24 | 62.88 | 64.13 | 8,130,142 | +0.69(+1.09%) |
Feb 23, 2018 | 62.58 | 63.46 | 62.17 | 63.44 | 7,175,704 | +1.18(+1.90%) |
Feb 22, 2018 | 62.08 | 62.25 | 10,461,998 | -1.01(-1.60%) | ||
Feb 21, 2018 | 63.43 | 64.24 | 62.96 | 63.26 | 8,842,974 | -0.20(-0.31%) |
Feb 20, 2018 | 62.89 | 64.08 | 62.89 | 63.46 | 9,211,611 | +0.19(+0.30%) |
Feb 16, 2018 | 63.27 | 63.27 | 63.27 | 0 | -0.67(-1.04%) | |
Feb 15, 2018 | 64.46 | 64.53 | 63.91 | 63.94 | 9,130,322 | -0.21(-0.33%) |
Feb 14, 2018 | 64.51 | 62.71 | 64.15 | 9,008,924 | +0.81(+1.27%) | |
Feb 13, 2018 | 63.58 | 63.34 | 8,411,888 | +0.51(+0.81%) | ||
Feb 12, 2018 | 62.54 | 63.84 | 62.43 | 62.83 | 12,793,752 | +0.64(+1.03%) |
Feb 09, 2018 | 61.86 | 62.68 | 59.60 | 62.19 | 17,533,038 | +0.86(+1.41%) |
Feb 08, 2018 | 64.96 | 61.21 | 61.33 | 17,536,910 | -3.56(-5.49%) | |
Feb 07, 2018 | 62.46 | 66.30 | 62.21 | 64.89 | 25,878,836 | +1.87(+2.96%) |
Feb 06, 2018 | 60.64 | 63.20 | 60.29 | 63.02 | 16,876,676 | +0.70(+1.12%) |
Feb 05, 2018 | 63.82 | 64.69 | 61.94 | 62.32 | 13,529,869 | -1.76(-2.75%) |
Feb 02, 2018 | 64.80 | 65.34 | 63.88 | 64.08 | 11,933,684 | -1.38(-2.11%) |
Feb 01, 2018 | 65.23 | 65.98 | 63.88 | 65.46 | 9,275,771 | -0.24(-0.37%) |
Jan 31, 2018 | 67.90 | 68.29 | 65.30 | 65.70 | 16,265,718 | -2.74(-4.00%) |
Jan 30, 2018 | 69.01 | 69.25 | 67.64 | 68.44 | 17,856,238 | -1.18(-1.70%) |
Jan 29, 2018 | 66.74 | 70.20 | 66.74 | 69.62 | 24,757,160 | +2.62(+3.91%) |
Jan 26, 2018 | 64.26 | 67.03 | 64.20 | 67.00 | 18,643,756 | +3.35(+5.26%) |
Jan 25, 2018 | 63.96 | 64.16 | 63.39 | 63.66 | 5,998,182 | -0.09(-0.14%) |
Jan 24, 2018 | 63.73 | 64.35 | 63.18 | 63.74 | 5,778,399 | +0.27(+0.43%) |
Jan 23, 2018 | 63.69 | 64.43 | 63.44 | 63.47 | 8,814,005 | -0.36(-0.56%) |
Jan 22, 2018 | 63.75 | 64.33 | 63.55 | 63.83 | 9,512,279 | +0.34(+0.53%) |
Jan 19, 2018 | 63.74 | 63.92 | 63.01 | 63.49 | 10,102,800 | -0.15(-0.23%) |
Jan 18, 2018 | 63.87 | 64.02 | 63.33 | 63.64 | 9,554,382 | -0.45(-0.70%) |
Jan 17, 2018 | 63.28 | 64.35 | 62.89 | 64.09 | 14,237,325 | +1.17(+1.86%) |
Jan 16, 2018 | 62.53 | 63.97 | 62.35 | 62.92 | 14,984,617 | +0.96(+1.56%) |
Jan 12, 2018 | 61.95 | 61.95 | 61.95 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 61.70 | 62.47 | 61.05 | 61.99 | 10,041,655 | +0.27(+0.44%) |
Jan 10, 2018 | 61.84 | 61.71 | 12,946,433 | +0.48(+0.78%) | ||
Jan 09, 2018 | 58.50 | 61.69 | 58.47 | 61.23 | 18,904,222 | +2.90(+4.97%) |
Jan 08, 2018 | 58.28 | 58.58 | 57.58 | 58.33 | 7,471,553 | -0.09(-0.16%) |
Jan 05, 2018 | 58.15 | 58.44 | 57.26 | 58.43 | 10,077,594 | +0.49(+0.84%) |
Jan 04, 2018 | 58.80 | 58.86 | 57.67 | 57.94 | 6,471,559 | -0.60(-1.02%) |
Jan 03, 2018 | 58.06 | 58.68 | 57.49 | 58.54 | 8,468,622 | +0.44(+0.76%) |