Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 63.60 | 63.60 | 63.60 | 0 | +0.40(+0.63%) | |
Mar 28, 2018 | 63.00 | 63.35 | 62.30 | 63.20 | 152,837 | +0.30(+0.48%) |
Mar 27, 2018 | 65.00 | 65.25 | 62.70 | 62.90 | 141,902 | -1.95(-3.01%) |
Mar 26, 2018 | 63.75 | 65.00 | 63.25 | 64.85 | 142,554 | +2.05(+3.26%) |
Mar 23, 2018 | 63.70 | 64.00 | 62.70 | 62.80 | 123,326 | -0.80(-1.26%) |
Mar 22, 2018 | 65.10 | 65.85 | 63.55 | 63.60 | 180,597 | -1.90(-2.90%) |
Mar 21, 2018 | 64.95 | 65.60 | 64.80 | 65.50 | 92,261 | +0.45(+0.69%) |
Mar 20, 2018 | 63.70 | 65.25 | 63.70 | 65.05 | 155,151 | +1.45(+2.28%) |
Mar 19, 2018 | 64.90 | 64.90 | 62.90 | 63.60 | 254,625 | -1.40(-2.15%) |
Mar 16, 2018 | 65.75 | 66.10 | 64.60 | 65.00 | 455,235 | -0.65(-0.99%) |
Mar 15, 2018 | 65.25 | 65.70 | 65.20 | 65.65 | 152,678 | +0.45(+0.69%) |
Mar 14, 2018 | 65.55 | 66.20 | 64.75 | 65.20 | 215,554 | -0.10(-0.15%) |
Mar 13, 2018 | 64.85 | 65.55 | 64.85 | 65.30 | 176,805 | +0.70(+1.08%) |
Mar 12, 2018 | 64.20 | 65.15 | 64.20 | 64.60 | 179,828 | +0.40(+0.62%) |
Mar 09, 2018 | 63.10 | 64.35 | 62.55 | 64.20 | 324,255 | +1.55(+2.47%) |
Mar 08, 2018 | 62.95 | 63.15 | 61.98 | 62.65 | 193,610 | -0.05(-0.08%) |
Mar 07, 2018 | 62.85 | 61.30 | 62.70 | 119,249 | +0.90(+1.46%) | |
Mar 06, 2018 | 62.15 | 62.15 | 61.15 | 61.80 | 141,794 | -0.25(-0.40%) |
Mar 05, 2018 | 60.90 | 62.30 | 60.80 | 62.05 | 123,089 | +0.80(+1.31%) |
Mar 02, 2018 | 60.60 | 61.40 | 60.25 | 61.25 | 207,967 | +0.25(+0.41%) |
Mar 01, 2018 | 61.35 | 61.50 | 60.25 | 61.00 | 192,899 | -0.40(-0.65%) |
Feb 28, 2018 | 61.90 | 62.05 | 61.08 | 61.40 | 202,603 | -0.35(-0.57%) |
Feb 27, 2018 | 61.95 | 62.75 | 61.75 | 61.75 | 208,475 | -0.25(-0.40%) |
Feb 26, 2018 | 61.65 | 62.20 | 61.45 | 62.00 | 82,939 | +0.50(+0.81%) |
Feb 23, 2018 | 61.30 | 61.70 | 60.40 | 61.50 | 100,282 | +0.70(+1.15%) |
Feb 22, 2018 | 60.70 | 60.80 | 100,877 | -0.15(-0.25%) | ||
Feb 21, 2018 | 60.95 | 61.80 | 60.45 | 60.95 | 144,836 | +0.20(+0.33%) |
Feb 20, 2018 | 60.95 | 61.90 | 60.50 | 60.75 | 191,687 | -0.35(-0.57%) |
Feb 16, 2018 | 61.10 | 61.10 | 61.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 60.00 | 61.20 | 59.65 | 61.10 | 159,762 | +1.55(+2.60%) |
Feb 14, 2018 | 58.05 | 59.65 | 57.85 | 59.55 | 214,936 | +0.95(+1.62%) |
Feb 13, 2018 | 57.65 | 59.30 | 57.65 | 58.60 | 224,433 | +0.50(+0.86%) |
Feb 12, 2018 | 57.00 | 58.33 | 56.65 | 58.10 | 235,855 | +1.10(+1.93%) |
Feb 09, 2018 | 54.50 | 57.55 | 53.75 | 57.00 | 532,975 | +2.95(+5.46%) |
Feb 08, 2018 | 54.75 | 54.85 | 53.35 | 54.05 | 315,903 | -0.95(-1.73%) |
Feb 07, 2018 | 57.35 | 58.65 | 57.35 | 55.00 | 368,035 | -1.05(-1.87%) |
Feb 06, 2018 | 55.15 | 56.60 | 54.60 | 56.05 | 205,748 | -0.50(-0.88%) |
Feb 05, 2018 | 57.85 | 57.85 | 55.60 | 56.55 | 109,501 | -1.60(-2.75%) |
Feb 02, 2018 | 58.40 | 58.90 | 58.00 | 58.15 | 115,781 | -1.00(-1.69%) |
Feb 01, 2018 | 58.00 | 59.70 | 57.70 | 59.15 | 151,484 | +1.10(+1.89%) |
Jan 31, 2018 | 59.80 | 59.85 | 58.00 | 58.05 | 98,309 | -1.40(-2.35%) |
Jan 30, 2018 | 60.10 | 60.28 | 60.10 | 59.45 | 74,826 | -0.90(-1.49%) |
Jan 29, 2018 | 60.10 | 60.85 | 59.95 | 60.35 | 128,670 | +0.25(+0.42%) |
Jan 26, 2018 | 60.00 | 60.25 | 59.35 | 60.10 | 99,879 | +0.35(+0.59%) |
Jan 25, 2018 | 58.85 | 59.75 | 58.35 | 59.75 | 95,189 | +0.90(+1.53%) |
Jan 24, 2018 | 58.30 | 59.05 | 58.00 | 58.85 | 164,727 | +0.05(+0.09%) |
Jan 23, 2018 | 59.65 | 59.65 | 58.55 | 58.80 | 62,273 | -0.90(-1.51%) |
Jan 22, 2018 | 60.40 | 60.40 | 58.60 | 59.70 | 135,119 | -0.95(-1.57%) |
Jan 19, 2018 | 58.31 | 60.75 | 58.30 | 60.65 | 172,245 | +0.70(+1.17%) |
Jan 18, 2018 | 60.80 | 61.00 | 59.80 | 59.95 | 99,398 | -0.80(-1.32%) |
Jan 17, 2018 | 61.85 | 61.85 | 60.15 | 60.75 | 131,610 | -0.75(-1.22%) |
Jan 16, 2018 | 62.50 | 63.85 | 60.40 | 61.50 | 136,191 | -0.45(-0.73%) |
Jan 12, 2018 | 61.95 | 61.95 | 61.95 | 0 | +1.05(+1.72%) | |
Jan 11, 2018 | 59.85 | 60.95 | 59.30 | 60.90 | 170,565 | +1.10(+1.84%) |
Jan 10, 2018 | 59.70 | 59.90 | 59.00 | 59.80 | 51,315 | -0.05(-0.08%) |
Jan 09, 2018 | 59.90 | 60.45 | 59.70 | 59.85 | 65,365 | +0.10(+0.17%) |
Jan 08, 2018 | 59.35 | 60.30 | 58.83 | 59.75 | 94,990 | +0.40(+0.67%) |
Jan 05, 2018 | 59.30 | 59.40 | 58.65 | 59.35 | 54,842 | +0.30(+0.51%) |
Jan 04, 2018 | 58.95 | 59.45 | 58.85 | 59.05 | 60,605 | +0.40(+0.68%) |
Jan 03, 2018 | 59.05 | 59.65 | 58.60 | 58.65 | 78,878 | -0.50(-0.85%) |