Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 60.11 | 60.11 | 60.11 | 0 | +0.17(+0.28%) | |
Mar 28, 2018 | 59.62 | 60.77 | 59.44 | 59.94 | 2,629,912 | +0.52(+0.88%) |
Mar 27, 2018 | 60.72 | 61.07 | 59.16 | 59.42 | 2,500,807 | -1.03(-1.71%) |
Mar 26, 2018 | 59.77 | 60.69 | 59.26 | 60.45 | 3,447,836 | +1.62(+2.76%) |
Mar 23, 2018 | 60.48 | 60.82 | 58.83 | 58.83 | 5,217,464 | -1.49(-2.47%) |
Mar 22, 2018 | 60.89 | 61.12 | 60.27 | 60.31 | 4,167,163 | -1.32(-2.14%) |
Mar 21, 2018 | 61.64 | 62.24 | 61.56 | 61.63 | 2,617,418 | -0.19(-0.30%) |
Mar 20, 2018 | 62.35 | 63.13 | 61.73 | 61.82 | 2,587,297 | -0.43(-0.70%) |
Mar 19, 2018 | 63.69 | 63.87 | 62.09 | 62.25 | 3,747,599 | -1.52(-2.38%) |
Mar 16, 2018 | 63.46 | 64.01 | 63.38 | 63.77 | 6,148,630 | +0.05(+0.08%) |
Mar 15, 2018 | 63.72 | 64.52 | 63.62 | 63.72 | 2,720,945 | -0.07(-0.11%) |
Mar 14, 2018 | 64.23 | 64.48 | 63.52 | 63.79 | 3,334,526 | -0.20(-0.31%) |
Mar 13, 2018 | 64.11 | 64.75 | 63.81 | 63.99 | 4,489,671 | +0.42(+0.67%) |
Mar 12, 2018 | 64.51 | 64.73 | 63.44 | 63.56 | 3,011,389 | -0.69(-1.07%) |
Mar 09, 2018 | 64.30 | 64.77 | 64.12 | 64.25 | 3,700,546 | +0.19(+0.29%) |
Mar 08, 2018 | 64.01 | 64.28 | 63.27 | 64.07 | 2,891,639 | +0.49(+0.77%) |
Mar 07, 2018 | 64.00 | 63.57 | 6,586,190 | +0.98(+1.57%) | ||
Mar 06, 2018 | 62.33 | 62.93 | 61.69 | 62.59 | 3,850,149 | +0.60(+0.97%) |
Mar 05, 2018 | 61.06 | 62.16 | 61.06 | 61.99 | 3,433,474 | +0.47(+0.77%) |
Mar 02, 2018 | 60.64 | 61.71 | 60.34 | 61.52 | 5,288,713 | +0.56(+0.92%) |
Mar 01, 2018 | 59.85 | 61.45 | 59.56 | 60.95 | 5,456,569 | +1.27(+2.13%) |
Feb 28, 2018 | 59.60 | 60.45 | 59.04 | 59.68 | 4,240,918 | +0.66(+1.12%) |
Feb 27, 2018 | 60.11 | 60.24 | 59.01 | 59.02 | 4,311,241 | -1.15(-1.91%) |
Feb 26, 2018 | 59.08 | 60.22 | 57.84 | 60.18 | 4,541,393 | +1.03(+1.75%) |
Feb 23, 2018 | 58.48 | 59.16 | 57.74 | 59.14 | 4,143,012 | +1.31(+2.26%) |
Feb 22, 2018 | 58.84 | 59.06 | 57.69 | 57.83 | 3,113,911 | -0.68(-1.16%) |
Feb 21, 2018 | 60.16 | 60.16 | 58.48 | 58.51 | 3,020,641 | -1.07(-1.80%) |
Feb 20, 2018 | 59.08 | 59.90 | 58.75 | 59.59 | 3,106,468 | +0.44(+0.75%) |
Feb 16, 2018 | 59.14 | 59.14 | 59.14 | 0 | -0.37(-0.63%) | |
Feb 15, 2018 | 58.41 | 59.68 | 57.36 | 59.52 | 6,309,744 | +1.79(+3.10%) |
Feb 14, 2018 | 57.90 | 56.19 | 57.72 | 6,599,429 | +0.92(+1.61%) | |
Feb 13, 2018 | 56.80 | 57.38 | 56.35 | 56.81 | 5,454,309 | -0.42(-0.74%) |
Feb 12, 2018 | 58.75 | 59.12 | 57.18 | 57.23 | 4,891,237 | -1.06(-1.82%) |
Feb 09, 2018 | 59.18 | 59.53 | 56.77 | 58.30 | 5,230,864 | +0.32(+0.54%) |
Feb 08, 2018 | 61.54 | 57.96 | 57.98 | 8,155,904 | -3.13(-5.12%) | |
Feb 07, 2018 | 60.03 | 61.76 | 60.03 | 61.11 | 7,426,318 | +1.19(+1.99%) |
Feb 06, 2018 | 59.11 | 61.03 | 59.08 | 59.92 | 5,823,302 | -1.67(-2.71%) |
Feb 05, 2018 | 62.49 | 62.83 | 61.16 | 61.59 | 3,543,691 | -1.03(-1.65%) |
Feb 02, 2018 | 62.86 | 63.34 | 62.35 | 62.62 | 2,688,271 | -0.20(-0.31%) |
Feb 01, 2018 | 63.71 | 64.11 | 62.58 | 62.82 | 4,324,574 | -1.29(-2.01%) |
Jan 31, 2018 | 63.55 | 64.32 | 63.29 | 64.11 | 2,198,461 | +0.33(+0.53%) |
Jan 30, 2018 | 63.81 | 63.98 | 63.41 | 63.77 | 2,049,607 | +0.16(+0.25%) |
Jan 29, 2018 | 63.76 | 63.98 | 63.37 | 63.61 | 2,593,295 | -0.67(-1.04%) |
Jan 26, 2018 | 63.61 | 64.40 | 63.42 | 64.28 | 2,059,906 | +0.88(+1.38%) |
Jan 25, 2018 | 64.40 | 64.45 | 63.35 | 63.41 | 2,841,900 | -0.60(-0.94%) |
Jan 24, 2018 | 63.60 | 64.34 | 63.56 | 64.01 | 2,952,927 | +0.46(+0.73%) |
Jan 23, 2018 | 63.04 | 63.81 | 62.69 | 63.54 | 2,308,743 | +0.58(+0.92%) |
Jan 22, 2018 | 62.78 | 63.01 | 62.51 | 62.96 | 2,427,190 | +0.23(+0.36%) |
Jan 19, 2018 | 61.79 | 62.85 | 61.79 | 62.74 | 4,842,297 | +0.82(+1.32%) |
Jan 18, 2018 | 62.86 | 63.10 | 61.49 | 61.92 | 4,152,118 | -0.87(-1.38%) |
Jan 17, 2018 | 62.43 | 63.47 | 61.97 | 62.79 | 2,970,968 | +0.78(+1.25%) |
Jan 16, 2018 | 63.16 | 63.16 | 61.60 | 62.01 | 4,733,711 | -0.70(-1.12%) |
Jan 12, 2018 | 62.71 | 62.71 | 62.71 | 0 | -0.16(-0.25%) | |
Jan 11, 2018 | 62.96 | 63.21 | 62.26 | 62.86 | 3,198,020 | -0.05(-0.08%) |
Jan 10, 2018 | 62.64 | 62.91 | 3,651,716 | -1.68(-2.61%) | ||
Jan 09, 2018 | 64.99 | 65.50 | 64.57 | 64.60 | 5,417,156 | +0.49(+0.77%) |
Jan 08, 2018 | 63.47 | 64.97 | 63.33 | 64.11 | 3,662,280 | +0.49(+0.77%) |
Jan 05, 2018 | 62.57 | 63.81 | 62.16 | 63.61 | 3,344,232 | +1.58(+2.54%) |
Jan 04, 2018 | 62.91 | 63.02 | 61.92 | 62.04 | 2,421,399 | -0.60(-0.96%) |
Jan 03, 2018 | 62.91 | 63.15 | 62.28 | 62.64 | 2,651,270 | -0.42(-0.67%) |