Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.21 | 58.21 | 58.21 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 58.08 | 58.29 | 57.06 | 57.36 | 3,131,218 | -0.53(-0.91%) |
Mar 27, 2018 | 59.35 | 59.57 | 57.46 | 57.89 | 3,333,072 | -1.36(-2.29%) |
Mar 26, 2018 | 58.33 | 59.38 | 57.79 | 59.24 | 3,897,472 | +1.83(+3.19%) |
Mar 23, 2018 | 58.82 | 59.08 | 57.30 | 57.41 | 3,327,649 | -1.20(-2.05%) |
Mar 22, 2018 | 59.90 | 59.95 | 58.56 | 58.61 | 3,700,331 | -2.03(-3.34%) |
Mar 21, 2018 | 60.26 | 61.22 | 60.01 | 60.64 | 2,426,987 | +0.51(+0.85%) |
Mar 20, 2018 | 60.60 | 61.05 | 60.08 | 60.13 | 2,681,319 | -0.15(-0.25%) |
Mar 19, 2018 | 61.25 | 61.25 | 59.68 | 60.28 | 4,628,744 | -1.41(-2.28%) |
Mar 16, 2018 | 60.62 | 61.69 | 60.33 | 61.69 | 11,417,276 | +1.24(+2.04%) |
Mar 15, 2018 | 60.36 | 60.69 | 59.92 | 60.45 | 3,537,739 | +0.16(+0.27%) |
Mar 14, 2018 | 61.14 | 61.14 | 60.16 | 60.29 | 4,558,631 | -0.42(-0.69%) |
Mar 13, 2018 | 61.03 | 61.33 | 60.43 | 60.71 | 4,164,365 | -0.16(-0.27%) |
Mar 12, 2018 | 61.63 | 61.77 | 60.53 | 60.87 | 2,640,870 | -0.72(-1.18%) |
Mar 09, 2018 | 60.85 | 61.63 | 60.22 | 61.60 | 3,977,071 | +1.76(+2.93%) |
Mar 08, 2018 | 59.62 | 59.90 | 59.00 | 59.84 | 3,709,260 | +0.53(+0.89%) |
Mar 07, 2018 | 60.09 | 59.04 | 59.31 | 4,102,053 | -0.75(-1.25%) | |
Mar 06, 2018 | 60.18 | 60.18 | 59.41 | 60.06 | 2,908,932 | +0.27(+0.46%) |
Mar 05, 2018 | 58.93 | 60.10 | 58.78 | 59.79 | 4,617,470 | +0.67(+1.14%) |
Mar 02, 2018 | 58.90 | 59.34 | 58.33 | 59.12 | 4,568,496 | -0.19(-0.32%) |
Mar 01, 2018 | 60.48 | 60.95 | 59.09 | 59.30 | 5,403,797 | -1.26(-2.08%) |
Feb 28, 2018 | 62.57 | 62.58 | 60.55 | 60.56 | 5,700,825 | -1.73(-2.78%) |
Feb 27, 2018 | 62.63 | 63.44 | 62.29 | 62.29 | 4,053,370 | -0.38(-0.60%) |
Feb 26, 2018 | 62.09 | 62.75 | 61.60 | 62.67 | 4,553,848 | +1.14(+1.86%) |
Feb 23, 2018 | 61.77 | 61.83 | 60.73 | 61.53 | 2,231,200 | +0.09(+0.14%) |
Feb 22, 2018 | 61.44 | 2,907,449 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.62 | 61.85 | 60.56 | 61.20 | 5,125,234 | +0.63(+1.04%) |
Feb 20, 2018 | 62.35 | 60.42 | 60.57 | 4,572,576 | -1.64(-2.63%) | |
Feb 16, 2018 | 62.21 | 62.21 | 62.21 | 0 | +1.27(+2.08%) | |
Feb 15, 2018 | 61.31 | 61.86 | 60.16 | 60.94 | 4,798,534 | +0.58(+0.95%) |
Feb 14, 2018 | 59.86 | 60.87 | 59.03 | 60.36 | 5,906,891 | +0.79(+1.32%) |
Feb 13, 2018 | 59.16 | 59.70 | 58.76 | 59.58 | 4,177,792 | +0.06(+0.10%) |
Feb 12, 2018 | 59.01 | 60.15 | 58.87 | 59.52 | 6,128,650 | +1.05(+1.80%) |
Feb 09, 2018 | 57.14 | 59.06 | 56.21 | 58.47 | 7,063,534 | +2.26(+4.02%) |
Feb 08, 2018 | 58.37 | 58.51 | 56.17 | 56.21 | 5,138,843 | -2.17(-3.71%) |
Feb 07, 2018 | 58.76 | 58.85 | 58.18 | 58.37 | 4,779,308 | -0.25(-0.42%) |
Feb 06, 2018 | 56.46 | 60.42 | 55.87 | 58.62 | 8,647,869 | +0.03(+0.04%) |
Feb 05, 2018 | 59.27 | 60.28 | 57.82 | 58.59 | 3,367,613 | -1.14(-1.91%) |
Feb 02, 2018 | 60.83 | 61.24 | 59.69 | 59.74 | 5,732,956 | -1.70(-2.77%) |
Feb 01, 2018 | 60.47 | 61.88 | 59.03 | 61.44 | 3,568,072 | +0.30(+0.48%) |
Jan 31, 2018 | 61.75 | 62.00 | 60.97 | 61.14 | 6,447,864 | -0.20(-0.33%) |
Jan 30, 2018 | 61.31 | 61.52 | 61.29 | 61.35 | 2,730,770 | -0.44(-0.71%) |
Jan 29, 2018 | 62.36 | 62.53 | 61.72 | 61.79 | 2,523,759 | -0.90(-1.43%) |
Jan 26, 2018 | 61.71 | 62.68 | 61.52 | 62.68 | 4,237,972 | +1.16(+1.88%) |
Jan 25, 2018 | 61.86 | 61.96 | 60.77 | 61.52 | 3,890,942 | +0.04(+0.07%) |
Jan 24, 2018 | 62.25 | 62.39 | 61.08 | 61.48 | 3,879,879 | -0.41(-0.67%) |
Jan 23, 2018 | 62.08 | 62.51 | 61.80 | 61.90 | 3,785,606 | -0.12(-0.19%) |
Jan 22, 2018 | 61.74 | 62.03 | 61.24 | 62.01 | 4,160,038 | +0.10(+0.16%) |
Jan 19, 2018 | 62.33 | 62.47 | 61.69 | 61.91 | 4,179,855 | -0.26(-0.42%) |
Jan 18, 2018 | 62.20 | 62.60 | 61.79 | 62.18 | 2,783,418 | +0.32(+0.52%) |
Jan 17, 2018 | 61.84 | 62.45 | 61.70 | 61.85 | 3,870,192 | +0.20(+0.33%) |
Jan 16, 2018 | 62.12 | 62.54 | 61.04 | 61.65 | 4,606,107 | -0.91(-1.46%) |
Jan 12, 2018 | 62.56 | 62.56 | 62.56 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.69 | 62.56 | 61.34 | 62.54 | 3,446,375 | +1.09(+1.78%) |
Jan 10, 2018 | 60.73 | 61.54 | 60.69 | 61.45 | 2,848,595 | +0.23(+0.37%) |
Jan 09, 2018 | 61.30 | 61.45 | 60.85 | 61.22 | 3,978,362 | +0.10(+0.17%) |
Jan 08, 2018 | 61.31 | 61.31 | 60.68 | 61.12 | 2,758,189 | -0.19(-0.32%) |
Jan 05, 2018 | 60.74 | 61.35 | 60.27 | 61.31 | 3,684,346 | +0.80(+1.31%) |
Jan 04, 2018 | 60.52 | 60.79 | 60.28 | 60.52 | 3,315,266 | +0.08(+0.14%) |
Jan 03, 2018 | 59.86 | 60.49 | 59.44 | 60.43 | 3,908,772 | +0.55(+0.92%) |