Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 63.73 | 63.73 | 63.73 | 0 | +0.48(+0.75%) | |
Mar 28, 2018 | 64.04 | 64.19 | 62.70 | 63.26 | 2,380,401 | -0.57(-0.90%) |
Mar 27, 2018 | 65.24 | 65.38 | 63.39 | 63.83 | 2,209,057 | -1.14(-1.76%) |
Mar 26, 2018 | 64.02 | 65.05 | 63.50 | 64.97 | 2,376,009 | +2.04(+3.24%) |
Mar 23, 2018 | 64.38 | 64.93 | 62.82 | 62.93 | 2,722,927 | -1.34(-2.09%) |
Mar 22, 2018 | 65.45 | 65.93 | 64.14 | 64.28 | 1,773,936 | -1.84(-2.78%) |
Mar 21, 2018 | 66.57 | 66.77 | 66.08 | 66.12 | 1,661,793 | -0.43(-0.64%) |
Mar 20, 2018 | 66.47 | 66.75 | 66.16 | 66.54 | 2,497,293 | +0.49(+0.74%) |
Mar 19, 2018 | 66.49 | 66.98 | 65.79 | 66.06 | 2,770,499 | -0.53(-0.80%) |
Mar 16, 2018 | 66.61 | 67.01 | 65.78 | 66.59 | 3,545,918 | -0.27(-0.40%) |
Mar 15, 2018 | 66.77 | 67.32 | 66.56 | 66.86 | 2,656,059 | +0.25(+0.37%) |
Mar 14, 2018 | 67.71 | 67.79 | 66.39 | 66.61 | 1,958,985 | -0.72(-1.08%) |
Mar 13, 2018 | 67.64 | 68.14 | 67.09 | 67.34 | 1,813,979 | -0.03(-0.04%) |
Mar 12, 2018 | 67.83 | 68.15 | 67.33 | 67.36 | 2,151,195 | -0.40(-0.59%) |
Mar 09, 2018 | 66.94 | 68.12 | 66.69 | 67.76 | 2,163,567 | +1.22(+1.83%) |
Mar 08, 2018 | 66.42 | 66.94 | 65.92 | 66.54 | 2,575,260 | +0.14(+0.22%) |
Mar 07, 2018 | 66.55 | 66.40 | 3,281,043 | +1.51(+2.33%) | ||
Mar 06, 2018 | 64.57 | 65.18 | 64.26 | 64.89 | 3,087,686 | +0.53(+0.83%) |
Mar 05, 2018 | 64.07 | 64.64 | 63.36 | 64.35 | 1,984,775 | +0.04(+0.06%) |
Mar 02, 2018 | 63.66 | 64.48 | 63.50 | 64.32 | 2,159,442 | +0.12(+0.19%) |
Mar 01, 2018 | 65.23 | 65.54 | 63.63 | 64.19 | 2,521,090 | -1.15(-1.76%) |
Feb 28, 2018 | 66.14 | 66.69 | 65.33 | 65.34 | 2,946,238 | -0.39(-0.59%) |
Feb 27, 2018 | 67.40 | 67.56 | 65.73 | 65.73 | 3,537,944 | -1.51(-2.24%) |
Feb 26, 2018 | 67.64 | 67.84 | 66.70 | 67.24 | 6,242,823 | -0.11(-0.17%) |
Feb 23, 2018 | 67.78 | 67.99 | 66.74 | 67.35 | 4,436,938 | +0.02(+0.03%) |
Feb 22, 2018 | 67.17 | 67.34 | 2,417,598 | -0.54(-0.80%) | ||
Feb 21, 2018 | 67.75 | 69.26 | 67.61 | 67.88 | 2,087,962 | +0.16(+0.24%) |
Feb 20, 2018 | 68.12 | 68.45 | 67.35 | 67.72 | 2,707,522 | -0.85(-1.24%) |
Feb 16, 2018 | 68.56 | 68.56 | 68.56 | 0 | -0.05(-0.07%) | |
Feb 15, 2018 | 71.39 | 71.44 | 67.85 | 68.61 | 5,127,171 | +2.21(+3.33%) |
Feb 14, 2018 | 64.59 | 66.56 | 64.42 | 66.40 | 3,818,124 | +1.30(+1.99%) |
Feb 13, 2018 | 64.75 | 65.25 | 64.46 | 65.11 | 1,649,488 | -0.09(-0.13%) |
Feb 12, 2018 | 64.27 | 65.78 | 64.18 | 65.19 | 4,437,629 | +1.38(+2.16%) |
Feb 09, 2018 | 63.26 | 64.33 | 62.20 | 63.81 | 4,741,314 | +1.84(+2.97%) |
Feb 08, 2018 | 64.87 | 64.93 | 61.95 | 61.97 | 4,230,224 | -2.87(-4.42%) |
Feb 07, 2018 | 64.96 | 65.35 | 64.69 | 64.84 | 2,087,153 | -0.37(-0.57%) |
Feb 06, 2018 | 63.79 | 65.57 | 63.00 | 65.21 | 4,214,079 | -0.71(-1.08%) |
Feb 05, 2018 | 67.51 | 68.09 | 65.05 | 65.93 | 2,954,403 | -1.95(-2.88%) |
Feb 02, 2018 | 68.90 | 69.18 | 67.85 | 67.88 | 2,052,835 | -1.51(-2.17%) |
Feb 01, 2018 | 69.72 | 70.29 | 69.08 | 69.38 | 2,077,058 | -0.57(-0.82%) |
Jan 31, 2018 | 70.28 | 70.87 | 69.77 | 69.96 | 2,070,513 | +0.42(+0.60%) |
Jan 30, 2018 | 70.49 | 70.50 | 69.48 | 69.54 | 1,907,213 | -1.47(-2.07%) |
Jan 29, 2018 | 70.96 | 71.45 | 70.78 | 71.00 | 1,387,012 | -0.28(-0.39%) |
Jan 26, 2018 | 70.78 | 71.29 | 70.11 | 71.28 | 2,505,470 | +0.91(+1.30%) |
Jan 25, 2018 | 70.66 | 70.89 | 70.17 | 70.36 | 1,746,764 | +0.27(+0.38%) |
Jan 24, 2018 | 70.17 | 70.36 | 69.59 | 70.10 | 1,841,467 | +0.13(+0.19%) |
Jan 23, 2018 | 70.55 | 70.57 | 69.78 | 69.96 | 1,255,693 | -0.04(-0.05%) |
Jan 22, 2018 | 69.71 | 70.07 | 69.16 | 70.00 | 1,927,724 | +0.39(+0.56%) |
Jan 19, 2018 | 69.05 | 69.75 | 68.65 | 69.61 | 2,378,658 | +0.84(+1.22%) |
Jan 18, 2018 | 68.78 | 69.07 | 68.28 | 68.77 | 1,871,372 | +0.12(+0.18%) |
Jan 17, 2018 | 68.33 | 68.89 | 68.20 | 68.65 | 1,915,133 | +0.79(+1.17%) |
Jan 16, 2018 | 68.61 | 68.95 | 67.70 | 67.86 | 1,787,338 | -0.48(-0.70%) |
Jan 12, 2018 | 68.34 | 68.34 | 68.34 | 0 | +0.89(+1.31%) | |
Jan 11, 2018 | 67.56 | 67.81 | 66.97 | 67.45 | 1,586,191 | +0.01(+0.01%) |
Jan 10, 2018 | 68.07 | 68.07 | 66.79 | 67.44 | 3,104,065 | -0.93(-1.37%) |
Jan 09, 2018 | 67.34 | 68.91 | 66.85 | 68.37 | 2,798,727 | +1.64(+2.46%) |
Jan 08, 2018 | 66.43 | 67.00 | 66.25 | 66.74 | 1,694,072 | +0.14(+0.21%) |
Jan 05, 2018 | 65.48 | 66.78 | 65.48 | 66.59 | 1,713,597 | +1.05(+1.60%) |
Jan 04, 2018 | 66.25 | 66.52 | 65.53 | 65.54 | 2,342,372 | -0.50(-0.75%) |
Jan 03, 2018 | 64.42 | 66.20 | 64.40 | 66.04 | 1,783,282 | +1.64(+2.54%) |