Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 65.53 | 65.53 | 65.53 | 0 | +0.73(+1.13%) | |
Mar 28, 2018 | 65.27 | 65.74 | 64.78 | 64.80 | 1,926,387 | -0.84(-1.28%) |
Mar 27, 2018 | 66.52 | 66.66 | 65.36 | 65.64 | 1,597,729 | -0.16(-0.24%) |
Mar 26, 2018 | 65.74 | 65.90 | 64.91 | 65.80 | 1,816,890 | +1.79(+2.80%) |
Mar 23, 2018 | 64.36 | 64.90 | 63.91 | 64.01 | 1,926,505 | +0.16(+0.25%) |
Mar 22, 2018 | 64.56 | 64.58 | 63.77 | 63.85 | 1,316,671 | -1.07(-1.65%) |
Mar 21, 2018 | 63.66 | 65.16 | 63.52 | 64.92 | 2,289,732 | +1.45(+2.28%) |
Mar 20, 2018 | 63.05 | 63.72 | 63.05 | 63.47 | 1,034,958 | +0.53(+0.84%) |
Mar 19, 2018 | 63.22 | 63.25 | 62.45 | 62.94 | 1,154,679 | -0.50(-0.79%) |
Mar 16, 2018 | 62.93 | 63.72 | 62.93 | 63.44 | 2,111,306 | +0.44(+0.70%) |
Mar 15, 2018 | 62.86 | 63.30 | 62.68 | 63.00 | 1,128,635 | -0.07(-0.11%) |
Mar 14, 2018 | 63.64 | 63.76 | 62.93 | 63.07 | 3,331,725 | -0.52(-0.82%) |
Mar 13, 2018 | 64.61 | 64.97 | 63.46 | 63.59 | 3,335,282 | -0.52(-0.81%) |
Mar 12, 2018 | 64.05 | 64.40 | 63.90 | 64.11 | 1,138,840 | -0.12(-0.19%) |
Mar 09, 2018 | 64.04 | 64.43 | 63.94 | 64.23 | 1,319,135 | +0.12(+0.19%) |
Mar 08, 2018 | 64.35 | 64.39 | 63.93 | 64.11 | 1,573,557 | -0.17(-0.26%) |
Mar 07, 2018 | 63.88 | 64.28 | 1,955,757 | -0.87(-1.34%) | ||
Mar 06, 2018 | 65.17 | 65.67 | 64.93 | 65.15 | 1,262,383 | +0.47(+0.73%) |
Mar 05, 2018 | 63.54 | 64.77 | 63.46 | 64.68 | 3,022,218 | +0.31(+0.48%) |
Mar 02, 2018 | 63.57 | 64.42 | 63.26 | 64.37 | 2,378,534 | +0.21(+0.33%) |
Mar 01, 2018 | 64.12 | 64.63 | 63.56 | 64.16 | 1,783,027 | -0.02(-0.03%) |
Feb 28, 2018 | 65.83 | 65.95 | 64.18 | 64.18 | 1,447,910 | -0.72(-1.11%) |
Feb 27, 2018 | 65.59 | 65.80 | 64.88 | 64.90 | 1,249,018 | -0.78(-1.19%) |
Feb 26, 2018 | 65.49 | 65.85 | 65.13 | 65.68 | 1,242,037 | +0.47(+0.72%) |
Feb 23, 2018 | 64.79 | 65.25 | 64.58 | 65.21 | 1,610,622 | +0.74(+1.15%) |
Feb 22, 2018 | 63.99 | 64.94 | 63.70 | 64.47 | 1,276,986 | +0.81(+1.27%) |
Feb 21, 2018 | 64.62 | 64.95 | 63.51 | 63.66 | 1,346,027 | -0.68(-1.06%) |
Feb 20, 2018 | 64.89 | 65.04 | 64.14 | 64.34 | 1,690,507 | -0.56(-0.86%) |
Feb 16, 2018 | 64.90 | 64.90 | 64.90 | 0 | -0.71(-1.08%) | |
Feb 15, 2018 | 65.74 | 65.74 | 64.57 | 65.61 | 3,210,367 | -1.10(-1.65%) |
Feb 14, 2018 | 64.68 | 66.77 | 64.61 | 66.71 | 3,057,302 | +1.27(+1.94%) |
Feb 13, 2018 | 65.25 | 65.63 | 65.10 | 65.44 | 1,629,266 | +0.31(+0.48%) |
Feb 12, 2018 | 64.56 | 65.34 | 64.53 | 65.13 | 2,369,120 | +1.30(+2.04%) |
Feb 09, 2018 | 63.87 | 64.33 | 61.92 | 63.83 | 4,498,678 | -0.42(-0.65%) |
Feb 08, 2018 | 66.06 | 66.27 | 64.20 | 64.25 | 2,459,207 | -1.41(-2.15%) |
Feb 07, 2018 | 66.25 | 66.61 | 65.63 | 65.66 | 3,210,072 | -1.31(-1.96%) |
Feb 06, 2018 | 65.67 | 67.28 | 65.25 | 66.97 | 4,063,306 | +0.73(+1.10%) |
Feb 05, 2018 | 68.21 | 68.56 | 65.29 | 66.24 | 4,522,669 | -2.57(-3.74%) |
Feb 02, 2018 | 70.57 | 70.57 | 68.67 | 68.81 | 1,911,201 | -2.12(-2.99%) |
Feb 01, 2018 | 70.52 | 71.00 | 70.04 | 70.93 | 1,766,897 | -1.00(-1.39%) |
Jan 31, 2018 | 72.05 | 72.15 | 71.59 | 71.93 | 3,314,748 | -0.13(-0.18%) |
Jan 30, 2018 | 73.10 | 73.10 | 72.06 | 72.06 | 2,664,656 | -0.80(-1.10%) |
Jan 29, 2018 | 73.30 | 73.46 | 72.79 | 72.86 | 956,625 | -0.45(-0.61%) |
Jan 26, 2018 | 73.60 | 73.82 | 73.18 | 73.31 | 1,136,356 | -0.17(-0.23%) |
Jan 25, 2018 | 74.60 | 74.60 | 73.46 | 73.48 | 1,743,159 | -0.03(-0.04%) |
Jan 24, 2018 | 73.86 | 73.98 | 73.11 | 73.51 | 1,014,008 | +0.28(+0.38%) |
Jan 23, 2018 | 73.17 | 73.43 | 72.95 | 73.23 | 1,239,598 | +0.06(+0.08%) |
Jan 22, 2018 | 72.66 | 73.19 | 72.48 | 73.17 | 1,220,406 | +1.16(+1.61%) |
Jan 19, 2018 | 72.20 | 72.33 | 71.68 | 72.01 | 937,962 | -0.19(-0.26%) |
Jan 18, 2018 | 72.34 | 72.50 | 72.11 | 72.20 | 1,054,156 | -0.14(-0.19%) |
Jan 17, 2018 | 72.02 | 72.69 | 71.48 | 72.34 | 1,365,578 | +0.35(+0.49%) |
Jan 16, 2018 | 72.53 | 72.64 | 71.95 | 71.99 | 1,618,173 | -0.71(-0.98%) |
Jan 12, 2018 | 72.70 | 72.70 | 72.70 | 0 | +0.97(+1.35%) | |
Jan 11, 2018 | 71.15 | 71.79 | 71.14 | 71.73 | 2,355,413 | +0.81(+1.14%) |
Jan 10, 2018 | 70.98 | 71.23 | 70.85 | 70.92 | 945,225 | +0.34(+0.48%) |
Jan 09, 2018 | 70.69 | 70.83 | 70.31 | 70.58 | 1,277,553 | -0.18(-0.25%) |
Jan 08, 2018 | 70.53 | 70.83 | 70.36 | 70.76 | 919,074 | -0.01(-0.01%) |
Jan 05, 2018 | 70.39 | 70.79 | 70.13 | 70.77 | 1,407,124 | +0.40(+0.57%) |
Jan 04, 2018 | 70.03 | 70.54 | 70.00 | 70.37 | 1,386,012 | +0.23(+0.33%) |
Jan 03, 2018 | 69.40 | 70.21 | 69.40 | 70.14 | 1,306,775 | +0.70(+1.01%) |