Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 66.86 | 66.86 | 66.86 | 0 | +0.24(+0.36%) | |
Mar 28, 2018 | 66.50 | 66.91 | 66.50 | 66.62 | 9,484 | -0.03(-0.05%) |
Mar 27, 2018 | 66.73 | 67.32 | 66.37 | 66.65 | 12,324 | +0.02(+0.03%) |
Mar 26, 2018 | 67.60 | 67.60 | 66.01 | 66.63 | 9,019 | +0.29(+0.44%) |
Mar 23, 2018 | 66.67 | 66.87 | 66.23 | 66.34 | 16,191 | -0.30(-0.45%) |
Mar 22, 2018 | 66.97 | 67.10 | 66.46 | 66.64 | 16,787 | -0.59(-0.88%) |
Mar 21, 2018 | 67.02 | 67.41 | 67.00 | 67.23 | 30,372 | +0.14(+0.21%) |
Mar 20, 2018 | 67.01 | 67.37 | 67.00 | 67.09 | 29,126 | -0.06(-0.09%) |
Mar 19, 2018 | 67.42 | 67.50 | 67.09 | 67.15 | 6,604 | -0.33(-0.49%) |
Mar 16, 2018 | 67.01 | 67.60 | 67.00 | 67.48 | 8,652 | +0.23(+0.34%) |
Mar 15, 2018 | 67.46 | 67.54 | 67.23 | 67.25 | 4,156 | +0.02(+0.03%) |
Mar 14, 2018 | 67.65 | 67.65 | 67.23 | 67.23 | 6,905 | -0.37(-0.55%) |
Mar 13, 2018 | 67.41 | 67.76 | 67.23 | 67.60 | 7,800 | -0.15(-0.22%) |
Mar 12, 2018 | 67.90 | 67.90 | 67.33 | 67.75 | 6,922 | -0.11(-0.16%) |
Mar 09, 2018 | 67.80 | 67.86 | 67.76 | 67.86 | 5,173 | +0.16(+0.23%) |
Mar 08, 2018 | 67.75 | 67.75 | 67.33 | 67.70 | 30,712 | -0.03(-0.05%) |
Mar 07, 2018 | 67.91 | 67.74 | 18,318 | +0.30(+0.44%) | ||
Mar 06, 2018 | 67.68 | 67.68 | 67.11 | 67.44 | 7,699 | +0.26(+0.39%) |
Mar 05, 2018 | 67.44 | 67.44 | 66.86 | 67.18 | 37,375 | -0.04(-0.06%) |
Mar 02, 2018 | 66.75 | 67.27 | 66.71 | 67.22 | 17,641 | +0.21(+0.31%) |
Mar 01, 2018 | 67.51 | 67.69 | 66.98 | 67.01 | 5,359 | -1.03(-1.51%) |
Feb 28, 2018 | 67.93 | 68.40 | 67.85 | 68.04 | 28,896 | -0.36(-0.53%) |
Feb 27, 2018 | 68.06 | 68.41 | 68.06 | 68.41 | 3,234 | +0.19(+0.27%) |
Feb 26, 2018 | 67.86 | 68.22 | 67.86 | 68.22 | 7,635 | +0.11(+0.16%) |
Feb 23, 2018 | 67.90 | 68.11 | 67.77 | 68.11 | 6,574 | +0.31(+0.46%) |
Feb 22, 2018 | 68.35 | 68.35 | 67.72 | 67.80 | 16,303 | -0.05(-0.07%) |
Feb 21, 2018 | 68.10 | 68.56 | 67.85 | 67.85 | 13,718 | -0.49(-0.71%) |
Feb 20, 2018 | 67.86 | 68.51 | 67.86 | 68.34 | 7,891 | +0.06(+0.08%) |
Feb 16, 2018 | 68.28 | 68.28 | 68.28 | 0 | +0.37(+0.54%) | |
Feb 15, 2018 | 67.46 | 67.92 | 67.45 | 67.91 | 22,607 | +0.52(+0.77%) |
Feb 14, 2018 | 66.51 | 67.39 | 66.36 | 67.39 | 17,074 | +0.38(+0.57%) |
Feb 13, 2018 | 66.67 | 67.23 | 66.67 | 67.01 | 10,129 | -0.01(-0.01%) |
Feb 12, 2018 | 66.66 | 67.22 | 66.66 | 67.02 | 30,673 | +0.52(+0.78%) |
Feb 09, 2018 | 66.73 | 67.55 | 65.87 | 66.50 | 71,397 | -0.65(-0.96%) |
Feb 08, 2018 | 67.72 | 67.90 | 67.15 | 67.15 | 17,556 | -0.78(-1.15%) |
Feb 07, 2018 | 67.51 | 67.51 | 67.47 | 67.93 | 5,775 | -0.10(-0.14%) |
Feb 06, 2018 | 66.60 | 68.03 | 66.60 | 68.03 | 19,878 | +0.57(+0.84%) |
Feb 05, 2018 | 67.95 | 68.22 | 67.03 | 67.46 | 28,128 | -0.49(-0.72%) |
Feb 02, 2018 | 68.34 | 68.50 | 67.95 | 67.95 | 36,760 | -0.60(-0.88%) |
Feb 01, 2018 | 68.50 | 68.71 | 68.47 | 68.55 | 34,248 | -0.33(-0.48%) |
Jan 31, 2018 | 68.58 | 68.92 | 68.58 | 68.88 | 57,136 | +0.32(+0.46%) |
Jan 30, 2018 | 68.82 | 69.04 | 68.81 | 68.56 | 18,404 | -0.29(-0.42%) |
Jan 29, 2018 | 68.96 | 69.24 | 68.85 | 68.85 | 19,434 | -0.14(-0.20%) |
Jan 26, 2018 | 68.60 | 69.11 | 68.41 | 68.99 | 14,987 | +0.23(+0.33%) |
Jan 25, 2018 | 69.64 | 69.64 | 68.73 | 68.76 | 47,750 | +0.00(+0.00%) |
Jan 24, 2018 | 69.00 | 69.00 | 68.75 | 68.76 | 11,651 | -0.09(-0.13%) |
Jan 23, 2018 | 68.58 | 68.87 | 68.44 | 68.85 | 9,575 | +0.10(+0.15%) |
Jan 22, 2018 | 68.75 | 68.75 | 68.57 | 68.75 | 15,007 | +0.05(+0.07%) |
Jan 19, 2018 | 68.64 | 68.75 | 68.31 | 68.70 | 21,042 | -0.01(-0.01%) |
Jan 18, 2018 | 68.56 | 68.73 | 68.41 | 68.71 | 27,639 | +0.00(+0.00%) |
Jan 17, 2018 | 68.49 | 68.75 | 68.44 | 68.71 | 18,204 | +0.21(+0.31%) |
Jan 16, 2018 | 68.60 | 68.75 | 68.45 | 68.50 | 89,567 | -0.15(-0.22%) |
Jan 12, 2018 | 68.65 | 68.65 | 68.65 | 0 | +0.20(+0.28%) | |
Jan 11, 2018 | 68.62 | 68.65 | 68.40 | 68.45 | 11,667 | +0.00(+0.01%) |
Jan 10, 2018 | 68.52 | 68.05 | 68.45 | 626,840 | +0.17(+0.25%) | |
Jan 09, 2018 | 68.30 | 68.51 | 68.28 | 68.28 | 7,161 | -0.27(-0.39%) |
Jan 08, 2018 | 68.22 | 68.64 | 68.13 | 68.55 | 19,840 | +0.05(+0.07%) |
Jan 05, 2018 | 68.56 | 68.64 | 68.25 | 68.50 | 21,785 | +0.17(+0.25%) |
Jan 04, 2018 | 68.15 | 68.40 | 68.10 | 68.33 | 19,099 | +0.40(+0.59%) |
Jan 03, 2018 | 67.40 | 67.93 | 67.40 | 67.93 | 20,157 | +0.26(+0.38%) |