Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 57.03 | 57.03 | 57.03 | 0 | -0.12(-0.21%) | |
Mar 28, 2018 | 57.36 | 57.62 | 57.02 | 57.15 | 329,502 | +0.84(+1.49%) |
Mar 27, 2018 | 56.70 | 57.00 | 56.20 | 56.31 | 257,684 | -0.09(-0.15%) |
Mar 26, 2018 | 56.01 | 56.48 | 55.39 | 56.40 | 220,441 | +1.43(+2.60%) |
Mar 23, 2018 | 55.61 | 55.82 | 54.97 | 54.97 | 249,183 | -0.34(-0.61%) |
Mar 22, 2018 | 55.39 | 55.77 | 55.12 | 55.31 | 809,385 | -0.70(-1.25%) |
Mar 21, 2018 | 56.27 | 56.60 | 55.81 | 56.01 | 462,711 | -1.54(-2.68%) |
Mar 20, 2018 | 58.93 | 58.93 | 57.38 | 57.55 | 279,215 | -1.32(-2.24%) |
Mar 19, 2018 | 59.44 | 59.55 | 58.47 | 58.87 | 300,981 | +0.70(+1.21%) |
Mar 16, 2018 | 57.89 | 58.58 | 57.85 | 58.17 | 402,834 | -0.04(-0.06%) |
Mar 15, 2018 | 58.19 | 58.41 | 57.54 | 58.20 | 353,144 | +0.32(+0.54%) |
Mar 14, 2018 | 58.20 | 58.37 | 57.74 | 57.89 | 169,899 | -0.20(-0.35%) |
Mar 13, 2018 | 58.15 | 58.96 | 57.98 | 58.09 | 675,027 | -1.43(-2.40%) |
Mar 12, 2018 | 59.37 | 59.81 | 59.36 | 59.51 | 319,793 | -0.54(-0.90%) |
Mar 09, 2018 | 59.83 | 60.13 | 59.69 | 60.05 | 476,924 | -1.25(-2.05%) |
Mar 08, 2018 | 61.01 | 61.43 | 60.90 | 61.31 | 790,372 | +0.91(+1.51%) |
Mar 07, 2018 | 59.90 | 60.40 | 446,501 | -2.23(-3.56%) | ||
Mar 06, 2018 | 62.16 | 62.85 | 62.04 | 62.63 | 399,582 | -0.22(-0.35%) |
Mar 05, 2018 | 62.30 | 62.94 | 62.02 | 62.85 | 511,999 | -0.11(-0.18%) |
Mar 02, 2018 | 63.36 | 63.40 | 62.47 | 62.96 | 441,819 | +0.46(+0.73%) |
Mar 01, 2018 | 60.97 | 63.34 | 60.96 | 62.50 | 1,118,076 | -5.72(-8.39%) |
Feb 28, 2018 | 68.80 | 69.19 | 68.16 | 68.22 | 263,508 | -0.06(-0.08%) |
Feb 27, 2018 | 68.86 | 68.86 | 68.12 | 68.28 | 185,663 | -1.10(-1.58%) |
Feb 26, 2018 | 69.21 | 69.41 | 68.93 | 69.38 | 148,845 | +1.06(+1.55%) |
Feb 23, 2018 | 67.71 | 68.35 | 67.64 | 68.32 | 139,627 | +0.67(+0.99%) |
Feb 22, 2018 | 67.88 | 68.22 | 67.54 | 67.65 | 522,804 | -0.58(-0.85%) |
Feb 21, 2018 | 68.86 | 69.13 | 68.23 | 68.23 | 225,715 | -1.33(-1.91%) |
Feb 20, 2018 | 70.42 | 70.59 | 69.44 | 69.56 | 360,204 | -3.91(-5.32%) |
Feb 16, 2018 | 73.46 | 73.46 | 73.46 | 0 | +2.35(+3.31%) | |
Feb 15, 2018 | 71.17 | 71.36 | 70.73 | 71.11 | 382,042 | +1.46(+2.10%) |
Feb 14, 2018 | 68.28 | 70.10 | 68.27 | 69.65 | 406,216 | +2.95(+4.43%) |
Feb 13, 2018 | 66.86 | 66.70 | 514,485 | +2.57(+4.01%) | ||
Feb 12, 2018 | 63.57 | 64.40 | 63.55 | 64.12 | 198,465 | +0.41(+0.64%) |
Feb 09, 2018 | 64.10 | 64.15 | 62.26 | 63.72 | 295,016 | +0.02(+0.03%) |
Feb 08, 2018 | 64.89 | 65.26 | 63.69 | 63.69 | 299,097 | +1.33(+2.13%) |
Feb 07, 2018 | 62.27 | 63.16 | 62.15 | 62.37 | 210,954 | +0.35(+0.57%) |
Feb 06, 2018 | 60.88 | 62.24 | 60.68 | 62.02 | 461,298 | -0.18(-0.28%) |
Feb 05, 2018 | 63.19 | 63.28 | 61.72 | 62.19 | 372,065 | -2.70(-4.16%) |
Feb 02, 2018 | 66.07 | 66.08 | 64.84 | 64.89 | 235,505 | -1.47(-2.21%) |
Feb 01, 2018 | 65.81 | 66.61 | 65.65 | 66.36 | 377,590 | +1.56(+2.40%) |
Jan 31, 2018 | 64.94 | 65.11 | 64.55 | 64.80 | 304,299 | -0.43(-0.66%) |
Jan 30, 2018 | 65.54 | 65.59 | 65.20 | 65.23 | 319,270 | +0.00(+0.00%) |
Jan 29, 2018 | 65.20 | 65.38 | 64.84 | 65.23 | 399,500 | -0.50(-0.76%) |
Jan 26, 2018 | 66.07 | 66.07 | 65.51 | 65.74 | 423,109 | -0.17(-0.26%) |
Jan 25, 2018 | 66.83 | 66.87 | 65.56 | 65.91 | 824,002 | -0.74(-1.11%) |
Jan 24, 2018 | 66.41 | 66.72 | 66.27 | 66.65 | 374,799 | +0.04(+0.06%) |
Jan 23, 2018 | 66.67 | 66.89 | 66.09 | 66.60 | 274,807 | -1.73(-2.53%) |
Jan 22, 2018 | 67.60 | 68.35 | 67.55 | 68.33 | 290,861 | -0.15(-0.22%) |
Jan 19, 2018 | 68.70 | 68.70 | 68.26 | 68.48 | 230,571 | +0.40(+0.59%) |
Jan 18, 2018 | 67.89 | 68.40 | 67.68 | 68.08 | 271,575 | +0.33(+0.49%) |
Jan 17, 2018 | 66.73 | 67.98 | 66.64 | 67.75 | 403,456 | +0.35(+0.52%) |
Jan 16, 2018 | 68.50 | 68.55 | 67.31 | 67.40 | 612,819 | +0.70(+1.04%) |
Jan 12, 2018 | 66.70 | 66.70 | 66.70 | 0 | +2.14(+3.31%) | |
Jan 11, 2018 | 64.50 | 64.64 | 64.27 | 64.57 | 249,332 | +0.36(+0.56%) |
Jan 10, 2018 | 64.53 | 64.55 | 64.17 | 64.21 | 180,195 | -0.75(-1.16%) |
Jan 09, 2018 | 64.85 | 65.12 | 64.72 | 64.96 | 181,456 | -0.01(-0.01%) |
Jan 08, 2018 | 64.57 | 65.03 | 64.55 | 64.97 | 268,511 | -0.37(-0.57%) |
Jan 05, 2018 | 64.88 | 65.44 | 64.60 | 65.34 | 194,782 | +1.08(+1.68%) |
Jan 04, 2018 | 63.68 | 64.42 | 63.56 | 64.26 | 464,792 | +1.00(+1.58%) |
Jan 03, 2018 | 64.15 | 64.17 | 63.05 | 63.26 | 342,627 | -2.04(-3.12%) |
Jan 02, 2018 | 64.25 | 65.37 | 64.24 | 65.30 | 241,308 | +0.38(+0.59%) |
Dec 29, 2017 | 64.92 | 64.92 | 64.92 | 0 | -0.32(-0.49%) | |
Dec 28, 2017 | 65.21 | 65.29 | 64.72 | 65.24 | 354,763 | +0.44(+0.67%) |
Dec 27, 2017 | 64.79 | 64.89 | 64.35 | 64.80 | 327,638 | -0.23(-0.35%) |
Dec 26, 2017 | 65.02 | 65.41 | 64.93 | 65.03 | 180,431 | +0.13(+0.20%) |
Dec 22, 2017 | 65.14 | 65.26 | 64.75 | 64.91 | 158,302 | +0.16(+0.24%) |
Dec 21, 2017 | 64.44 | 64.88 | 64.22 | 64.75 | 262,227 | -0.06(-0.10%) |
Dec 20, 2017 | 64.80 | 65.03 | 64.74 | 64.81 | 187,279 | -0.11(-0.18%) |
Dec 19, 2017 | 64.35 | 65.08 | 64.27 | 64.93 | 310,826 | -0.47(-0.72%) |
Dec 18, 2017 | 66.45 | 66.59 | 65.23 | 65.40 | 565,192 | -1.43(-2.13%) |
Dec 15, 2017 | 65.31 | 67.12 | 65.31 | 66.83 | 1,044,371 | +0.87(+1.33%) |
Dec 14, 2017 | 65.10 | 66.07 | 65.06 | 65.95 | 682,081 | +0.65(+0.99%) |
Dec 13, 2017 | 65.41 | 65.46 | 65.12 | 65.31 | 183,823 | +0.19(+0.30%) |
Dec 12, 2017 | 65.26 | 65.33 | 65.11 | 65.11 | 141,175 | -0.67(-1.02%) |
Dec 11, 2017 | 66.19 | 66.45 | 65.59 | 65.79 | 340,736 | +1.53(+2.39%) |
Dec 08, 2017 | 64.07 | 64.29 | 63.97 | 64.25 | 141,647 | +0.42(+0.66%) |
Dec 07, 2017 | 63.74 | 63.89 | 63.54 | 63.83 | 285,190 | +0.40(+0.63%) |
Dec 06, 2017 | 63.42 | 63.63 | 63.22 | 63.43 | 196,625 | +0.24(+0.37%) |
Dec 05, 2017 | 63.86 | 64.02 | 63.06 | 63.19 | 189,651 | -0.08(-0.12%) |
Dec 04, 2017 | 63.45 | 62.94 | 63.27 | 302,744 | -0.01(-0.01%) | |
Dec 01, 2017 | 63.06 | 63.61 | 62.76 | 63.28 | 266,201 | +0.24(+0.38%) |
Nov 30, 2017 | 63.81 | 63.87 | 62.90 | 63.04 | 320,803 | +0.21(+0.33%) |
Nov 29, 2017 | 62.60 | 63.07 | 62.45 | 62.83 | 203,778 | +1.03(+1.67%) |