Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 70.57 | 70.57 | 70.57 | 0 | +0.85(+1.21%) | |
Mar 28, 2018 | 70.15 | 70.15 | 69.33 | 69.73 | 20,932 | +0.25(+0.37%) |
Mar 27, 2018 | 71.11 | 71.11 | 69.47 | 69.47 | 24,301 | -1.52(-2.14%) |
Mar 26, 2018 | 70.48 | 70.99 | 69.58 | 70.99 | 30,946 | +1.20(+1.71%) |
Mar 23, 2018 | 71.21 | 71.32 | 69.78 | 69.79 | 28,967 | -1.83(-2.56%) |
Mar 22, 2018 | 71.88 | 72.02 | 71.62 | 71.62 | 5,680 | -1.07(-1.47%) |
Mar 21, 2018 | 72.22 | 72.74 | 72.22 | 72.69 | 14,998 | +0.44(+0.61%) |
Mar 20, 2018 | 72.08 | 72.27 | 72.02 | 72.25 | 12,451 | +0.83(+1.17%) |
Mar 19, 2018 | 72.44 | 72.44 | 71.37 | 71.42 | 13,565 | -1.27(-1.75%) |
Mar 16, 2018 | 72.18 | 72.69 | 72.18 | 72.69 | 27,967 | +0.56(+0.78%) |
Mar 15, 2018 | 72.81 | 72.81 | 71.99 | 72.13 | 13,120 | -0.42(-0.59%) |
Mar 14, 2018 | 73.17 | 73.17 | 72.53 | 72.55 | 14,324 | -0.22(-0.31%) |
Mar 13, 2018 | 73.52 | 73.52 | 72.64 | 72.78 | 9,890 | -0.30(-0.41%) |
Mar 12, 2018 | 73.22 | 73.23 | 72.88 | 73.07 | 19,973 | +0.22(+0.30%) |
Mar 09, 2018 | 72.02 | 72.90 | 72.02 | 72.85 | 34,983 | +1.29(+1.80%) |
Mar 08, 2018 | 71.92 | 71.94 | 71.22 | 71.56 | 22,731 | -0.05(-0.08%) |
Mar 07, 2018 | 71.62 | 71.62 | 13,419 | +0.71(+1.00%) | ||
Mar 06, 2018 | 70.45 | 70.92 | 69.96 | 70.90 | 30,218 | +0.62(+0.88%) |
Mar 05, 2018 | 69.54 | 70.38 | 69.27 | 70.29 | 13,788 | +0.46(+0.66%) |
Mar 02, 2018 | 67.85 | 69.82 | 67.85 | 69.82 | 18,712 | +1.65(+2.42%) |
Mar 01, 2018 | 68.74 | 69.00 | 67.53 | 68.17 | 21,608 | -0.62(-0.91%) |
Feb 28, 2018 | 70.07 | 70.07 | 68.73 | 68.79 | 24,459 | -1.22(-1.75%) |
Feb 27, 2018 | 71.00 | 71.00 | 70.02 | 70.02 | 10,912 | -0.87(-1.22%) |
Feb 26, 2018 | 70.75 | 70.99 | 70.20 | 70.88 | 19,346 | +0.59(+0.85%) |
Feb 23, 2018 | 70.06 | 70.29 | 69.94 | 70.29 | 4,669 | +0.62(+0.88%) |
Feb 22, 2018 | 69.59 | 69.67 | 11,461 | -0.14(-0.20%) | ||
Feb 21, 2018 | 69.39 | 70.69 | 69.39 | 69.81 | 11,548 | +0.54(+0.78%) |
Feb 20, 2018 | 69.53 | 69.92 | 69.19 | 69.27 | 16,033 | -0.71(-1.01%) |
Feb 16, 2018 | 69.98 | 69.98 | 69.98 | 0 | +0.39(+0.56%) | |
Feb 15, 2018 | 69.59 | 69.74 | 69.35 | 69.60 | 21,622 | +0.72(+1.04%) |
Feb 14, 2018 | 67.27 | 69.01 | 67.27 | 68.88 | 12,610 | +1.16(+1.71%) |
Feb 13, 2018 | 67.39 | 67.73 | 67.24 | 67.72 | 11,011 | +0.12(+0.17%) |
Feb 12, 2018 | 67.13 | 67.92 | 66.52 | 67.60 | 22,932 | +0.16(+0.23%) |
Feb 09, 2018 | 66.77 | 67.44 | 65.10 | 67.44 | 16,115 | +0.89(+1.34%) |
Feb 08, 2018 | 68.27 | 68.27 | 66.55 | 66.55 | 13,400 | -1.73(-2.53%) |
Feb 07, 2018 | 68.26 | 68.65 | 68.15 | 68.28 | 40,950 | +0.02(+0.03%) |
Feb 06, 2018 | 66.18 | 68.40 | 62.27 | 68.26 | 81,597 | -0.27(-0.40%) |
Feb 05, 2018 | 69.59 | 69.82 | 67.83 | 68.53 | 32,282 | -1.67(-2.37%) |
Feb 02, 2018 | 71.24 | 71.52 | 70.18 | 70.19 | 23,450 | -1.39(-1.94%) |
Feb 01, 2018 | 71.08 | 71.71 | 70.85 | 71.58 | 17,031 | +0.15(+0.20%) |
Jan 31, 2018 | 71.95 | 72.06 | 71.21 | 71.44 | 18,066 | -0.22(-0.31%) |
Jan 30, 2018 | 71.92 | 71.92 | 71.40 | 71.66 | 24,751 | -0.54(-0.75%) |
Jan 29, 2018 | 72.36 | 72.59 | 72.20 | 72.20 | 21,678 | -0.31(-0.43%) |
Jan 26, 2018 | 72.52 | 72.57 | 72.17 | 72.51 | 15,251 | +0.46(+0.63%) |
Jan 25, 2018 | 72.40 | 72.40 | 71.66 | 72.05 | 16,832 | +0.15(+0.21%) |
Jan 24, 2018 | 72.67 | 72.67 | 71.73 | 71.90 | 19,159 | -0.55(-0.76%) |
Jan 23, 2018 | 72.10 | 72.52 | 71.99 | 72.45 | 20,454 | +0.48(+0.67%) |
Jan 22, 2018 | 71.94 | 72.17 | 71.85 | 71.97 | 20,348 | -0.02(-0.02%) |
Jan 19, 2018 | 70.90 | 72.02 | 70.90 | 71.99 | 12,313 | +1.04(+1.47%) |
Jan 18, 2018 | 71.35 | 71.35 | 70.92 | 70.94 | 21,071 | -0.53(-0.74%) |
Jan 17, 2018 | 71.02 | 71.57 | 70.74 | 71.47 | 25,137 | +0.69(+0.98%) |
Jan 16, 2018 | 71.62 | 71.93 | 70.67 | 70.78 | 34,135 | -0.36(-0.51%) |
Jan 12, 2018 | 71.14 | 71.14 | 71.14 | 0 | +0.26(+0.37%) | |
Jan 11, 2018 | 69.93 | 70.89 | 69.93 | 70.88 | 11,346 | +1.16(+1.66%) |
Jan 10, 2018 | 69.74 | 69.74 | 69.52 | 69.72 | 34,533 | -0.39(-0.56%) |
Jan 09, 2018 | 69.89 | 70.11 | 69.82 | 70.11 | 18,827 | +0.42(+0.60%) |
Jan 08, 2018 | 69.56 | 69.75 | 69.10 | 69.69 | 28,768 | -0.02(-0.03%) |
Jan 05, 2018 | 69.49 | 69.71 | 69.46 | 69.71 | 14,954 | +0.44(+0.63%) |
Jan 04, 2018 | 69.50 | 69.55 | 69.18 | 69.27 | 33,772 | +0.03(+0.05%) |
Jan 03, 2018 | 69.17 | 69.29 | 68.97 | 69.24 | 42,327 | +0.16(+0.23%) |