Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 57.98 | 57.98 | 57.98 | 0 | +0.85(+1.49%) | |
Mar 28, 2018 | 57.86 | 58.06 | 56.84 | 57.13 | 3,143,590 | -0.53(-0.91%) |
Mar 27, 2018 | 59.12 | 59.33 | 57.24 | 57.66 | 3,346,242 | -1.35(-2.29%) |
Mar 26, 2018 | 58.10 | 59.14 | 57.56 | 59.01 | 3,912,872 | +1.83(+3.19%) |
Mar 23, 2018 | 58.59 | 58.85 | 57.07 | 57.18 | 3,340,798 | -1.20(-2.05%) |
Mar 22, 2018 | 59.66 | 59.71 | 58.33 | 58.38 | 3,714,952 | -2.02(-3.35%) |
Mar 21, 2018 | 60.02 | 60.98 | 59.77 | 60.40 | 2,436,577 | +0.51(+0.85%) |
Mar 20, 2018 | 60.36 | 60.81 | 59.84 | 59.89 | 2,691,914 | -0.15(-0.25%) |
Mar 19, 2018 | 61.01 | 61.01 | 59.44 | 60.05 | 4,647,033 | -1.40(-2.28%) |
Mar 16, 2018 | 60.38 | 61.45 | 60.09 | 61.45 | 11,462,389 | +1.23(+2.04%) |
Mar 15, 2018 | 60.12 | 60.45 | 59.68 | 60.22 | 3,551,717 | +0.16(+0.27%) |
Mar 14, 2018 | 60.90 | 60.90 | 59.92 | 60.05 | 4,576,644 | -0.42(-0.69%) |
Mar 13, 2018 | 60.79 | 61.09 | 60.19 | 60.47 | 4,180,820 | -0.16(-0.27%) |
Mar 12, 2018 | 61.39 | 61.53 | 60.29 | 60.63 | 2,651,305 | -0.72(-1.18%) |
Mar 09, 2018 | 60.61 | 61.39 | 59.99 | 61.35 | 3,992,785 | +1.75(+2.93%) |
Mar 08, 2018 | 59.38 | 59.66 | 58.76 | 59.60 | 3,723,916 | +0.53(+0.89%) |
Mar 07, 2018 | 59.85 | 58.81 | 59.08 | 4,118,261 | -0.75(-1.25%) | |
Mar 06, 2018 | 59.94 | 59.94 | 59.18 | 59.83 | 2,920,426 | +0.27(+0.46%) |
Mar 05, 2018 | 58.70 | 59.87 | 58.55 | 59.55 | 4,635,715 | +0.67(+1.14%) |
Mar 02, 2018 | 58.67 | 59.10 | 58.10 | 58.88 | 4,586,548 | -0.19(-0.32%) |
Mar 01, 2018 | 60.24 | 60.71 | 58.86 | 59.07 | 5,425,149 | -1.26(-2.08%) |
Feb 28, 2018 | 62.32 | 62.33 | 60.31 | 60.33 | 5,723,350 | -1.72(-2.78%) |
Feb 27, 2018 | 62.38 | 63.19 | 62.05 | 62.05 | 4,069,386 | -0.37(-0.60%) |
Feb 26, 2018 | 61.85 | 62.50 | 61.36 | 62.42 | 4,571,841 | +1.14(+1.86%) |
Feb 23, 2018 | 61.53 | 61.59 | 60.50 | 61.29 | 2,240,016 | +0.08(+0.14%) |
Feb 22, 2018 | 61.20 | 2,918,937 | +0.24(+0.39%) | |||
Feb 21, 2018 | 60.38 | 61.61 | 60.32 | 60.96 | 5,145,486 | +0.63(+1.04%) |
Feb 20, 2018 | 62.10 | 60.18 | 60.33 | 4,590,643 | -1.63(-2.63%) | |
Feb 16, 2018 | 61.96 | 61.96 | 61.96 | 0 | +1.26(+2.08%) | |
Feb 15, 2018 | 61.06 | 61.62 | 59.93 | 60.70 | 4,817,495 | +0.57(+0.95%) |
Feb 14, 2018 | 59.62 | 60.63 | 58.79 | 60.13 | 5,930,231 | +0.78(+1.32%) |
Feb 13, 2018 | 58.93 | 59.46 | 58.53 | 59.34 | 4,194,300 | +0.06(+0.10%) |
Feb 12, 2018 | 58.78 | 59.92 | 58.63 | 59.28 | 6,152,867 | +1.05(+1.80%) |
Feb 09, 2018 | 56.91 | 58.83 | 55.99 | 58.24 | 7,091,445 | +2.25(+4.02%) |
Feb 08, 2018 | 58.15 | 58.28 | 55.95 | 55.99 | 5,159,148 | -2.16(-3.71%) |
Feb 07, 2018 | 58.52 | 58.62 | 57.95 | 58.15 | 4,798,193 | -0.24(-0.42%) |
Feb 06, 2018 | 56.24 | 60.19 | 55.65 | 58.39 | 8,682,040 | +0.03(+0.04%) |
Feb 05, 2018 | 59.04 | 60.05 | 57.60 | 58.36 | 3,380,920 | -1.14(-1.91%) |
Feb 02, 2018 | 60.59 | 60.99 | 59.45 | 59.50 | 5,755,609 | -1.69(-2.77%) |
Feb 01, 2018 | 60.23 | 61.64 | 58.79 | 61.20 | 3,582,171 | +0.30(+0.48%) |
Jan 31, 2018 | 61.51 | 61.76 | 60.73 | 60.90 | 6,473,342 | -0.20(-0.33%) |
Jan 30, 2018 | 61.07 | 61.28 | 61.05 | 61.10 | 2,741,560 | -0.44(-0.71%) |
Jan 29, 2018 | 62.12 | 62.28 | 61.48 | 61.54 | 2,533,732 | -0.89(-1.43%) |
Jan 26, 2018 | 61.47 | 62.44 | 61.28 | 62.44 | 4,254,718 | +1.16(+1.88%) |
Jan 25, 2018 | 61.62 | 61.72 | 60.53 | 61.28 | 3,906,317 | +0.04(+0.07%) |
Jan 24, 2018 | 62.01 | 62.15 | 60.84 | 61.24 | 3,895,210 | -0.41(-0.67%) |
Jan 23, 2018 | 61.84 | 62.27 | 61.56 | 61.65 | 3,800,565 | -0.12(-0.19%) |
Jan 22, 2018 | 61.50 | 61.79 | 61.00 | 61.77 | 4,176,476 | +0.10(+0.16%) |
Jan 19, 2018 | 62.08 | 62.23 | 61.45 | 61.67 | 4,196,371 | -0.26(-0.42%) |
Jan 18, 2018 | 61.96 | 62.35 | 61.55 | 61.93 | 2,794,417 | +0.32(+0.52%) |
Jan 17, 2018 | 61.59 | 62.21 | 61.46 | 61.61 | 3,885,485 | +0.20(+0.33%) |
Jan 16, 2018 | 61.88 | 62.29 | 60.80 | 61.41 | 4,624,307 | -0.91(-1.46%) |
Jan 12, 2018 | 62.32 | 62.32 | 62.32 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.45 | 62.31 | 61.10 | 62.29 | 3,459,993 | +1.09(+1.78%) |
Jan 10, 2018 | 60.49 | 61.30 | 60.46 | 61.21 | 2,859,851 | +0.23(+0.37%) |
Jan 09, 2018 | 61.06 | 61.21 | 60.62 | 60.98 | 3,994,082 | +0.10(+0.17%) |
Jan 08, 2018 | 61.07 | 61.07 | 60.44 | 60.88 | 2,769,087 | -0.19(-0.32%) |
Jan 05, 2018 | 60.51 | 61.11 | 60.03 | 61.07 | 3,698,904 | +0.79(+1.31%) |
Jan 04, 2018 | 60.29 | 60.55 | 60.04 | 60.28 | 3,328,366 | +0.08(+0.14%) |
Jan 03, 2018 | 59.63 | 60.25 | 59.21 | 60.19 | 3,924,217 | +0.55(+0.92%) |