Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 68.69 | 68.69 | 68.69 | 0 | +0.41(+0.60%) | |
Mar 28, 2018 | 68.29 | 68.61 | 68.19 | 68.28 | 6,525 | +0.92(+1.37%) |
Mar 27, 2018 | 68.01 | 68.20 | 67.35 | 67.36 | 6,498 | -1.28(-1.86%) |
Mar 26, 2018 | 68.40 | 68.64 | 68.01 | 68.64 | 3,157 | +1.08(+1.60%) |
Mar 23, 2018 | 67.77 | 67.95 | 67.56 | 67.56 | 3,665 | -0.02(-0.03%) |
Mar 22, 2018 | 67.76 | 67.94 | 67.39 | 67.58 | 11,218 | -1.07(-1.56%) |
Mar 21, 2018 | 68.49 | 68.69 | 68.15 | 68.65 | 29,052 | +0.27(+0.39%) |
Mar 20, 2018 | 68.20 | 68.44 | 67.92 | 68.38 | 65,492 | -0.09(-0.13%) |
Mar 19, 2018 | 68.53 | 68.53 | 68.47 | 68.47 | 2,890 | -0.05(-0.08%) |
Mar 16, 2018 | 68.53 | 68.83 | 68.44 | 68.52 | 61,153 | +0.02(+0.04%) |
Mar 15, 2018 | 68.82 | 68.82 | 68.44 | 68.50 | 5,572 | -0.28(-0.41%) |
Mar 14, 2018 | 68.75 | 68.78 | 68.65 | 68.78 | 971 | +0.17(+0.25%) |
Mar 13, 2018 | 69.04 | 69.25 | 68.61 | 68.61 | 14,766 | -0.45(-0.65%) |
Mar 12, 2018 | 68.97 | 69.06 | 68.87 | 69.06 | 10,266 | +0.19(+0.28%) |
Mar 09, 2018 | 68.58 | 68.88 | 68.58 | 68.87 | 4,703 | +0.23(+0.34%) |
Mar 08, 2018 | 68.78 | 68.80 | 68.61 | 68.64 | 3,324 | +0.07(+0.10%) |
Mar 07, 2018 | 68.31 | 68.57 | 68.07 | 68.57 | 11,725 | +0.23(+0.34%) |
Mar 06, 2018 | 68.34 | 68.34 | 68.21 | 68.34 | 2,889 | +0.34(+0.50%) |
Mar 05, 2018 | 67.48 | 68.01 | 67.48 | 68.00 | 9,811 | +0.32(+0.47%) |
Mar 02, 2018 | 67.35 | 67.68 | 67.21 | 67.68 | 7,034 | +0.29(+0.43%) |
Mar 01, 2018 | 67.65 | 67.86 | 67.23 | 67.39 | 13,132 | -0.85(-1.25%) |
Feb 28, 2018 | 68.92 | 68.92 | 68.23 | 68.24 | 10,271 | -0.47(-0.68%) |
Feb 27, 2018 | 69.38 | 69.69 | 68.71 | 68.71 | 6,675 | -1.80(-2.55%) |
Feb 26, 2018 | 69.97 | 70.51 | 69.97 | 70.51 | 20,627 | +0.69(+0.99%) |
Feb 23, 2018 | 69.51 | 69.85 | 69.51 | 69.82 | 3,242 | +0.44(+0.63%) |
Feb 22, 2018 | 69.49 | 69.49 | 69.27 | 69.38 | 4,510 | +1.34(+1.97%) |
Feb 21, 2018 | 68.41 | 68.84 | 68.04 | 68.04 | 17,515 | -0.37(-0.54%) |
Feb 20, 2018 | 68.40 | 68.59 | 68.40 | 68.41 | 8,624 | -0.99(-1.43%) |
Feb 16, 2018 | 69.40 | 69.40 | 69.40 | 0 | +0.51(+0.74%) | |
Feb 15, 2018 | 68.75 | 68.89 | 68.63 | 68.89 | 5,008 | +0.73(+1.07%) |
Feb 14, 2018 | 66.91 | 68.16 | 66.91 | 68.16 | 16,438 | +1.25(+1.87%) |
Feb 13, 2018 | 66.85 | 66.91 | 66.66 | 66.91 | 2,462 | -0.13(-0.19%) |
Feb 12, 2018 | 66.83 | 67.08 | 66.67 | 67.04 | 11,158 | +1.31(+1.99%) |
Feb 09, 2018 | 65.36 | 65.98 | 64.50 | 65.73 | 30,072 | +0.44(+0.68%) |
Feb 08, 2018 | 66.00 | 66.00 | 65.02 | 65.29 | 22,525 | -0.60(-0.92%) |
Feb 07, 2018 | 66.31 | 66.45 | 65.76 | 65.89 | 12,678 | -0.42(-0.63%) |
Feb 06, 2018 | 65.33 | 66.50 | 65.33 | 66.31 | 56,428 | +0.70(+1.06%) |
Feb 05, 2018 | 66.82 | 65.02 | 65.61 | 25,235 | -1.27(-1.89%) | |
Feb 02, 2018 | 67.60 | 67.82 | 66.77 | 66.88 | 6,870 | -1.88(-2.73%) |
Feb 01, 2018 | 68.85 | 68.85 | 68.51 | 68.76 | 36,954 | -0.96(-1.38%) |
Jan 31, 2018 | 70.25 | 70.25 | 69.68 | 69.72 | 13,610 | -0.17(-0.24%) |
Jan 30, 2018 | 70.40 | 70.40 | 69.78 | 69.89 | 85,452 | -0.64(-0.91%) |
Jan 29, 2018 | 70.54 | 70.64 | 70.33 | 70.53 | 4,940 | -0.49(-0.69%) |
Jan 26, 2018 | 71.07 | 71.11 | 70.88 | 71.02 | 4,402 | +0.64(+0.91%) |
Jan 25, 2018 | 70.76 | 70.84 | 70.31 | 70.38 | 16,168 | -0.63(-0.88%) |
Jan 24, 2018 | 70.95 | 71.01 | 70.81 | 71.01 | 6,891 | +0.21(+0.29%) |
Jan 23, 2018 | 70.78 | 70.95 | 70.70 | 70.80 | 12,845 | -0.01(-0.01%) |
Jan 22, 2018 | 70.32 | 70.81 | 70.32 | 70.81 | 5,566 | +0.43(+0.61%) |
Jan 19, 2018 | 70.25 | 70.44 | 70.25 | 70.38 | 2,543 | +0.62(+0.89%) |
Jan 18, 2018 | 69.69 | 69.76 | 69.52 | 69.76 | 10,141 | -0.07(-0.10%) |
Jan 17, 2018 | 69.46 | 70.12 | 69.46 | 69.83 | 35,796 | +0.64(+0.92%) |
Jan 16, 2018 | 69.36 | 69.42 | 69.18 | 69.19 | 15,859 | +0.25(+0.36%) |
Jan 12, 2018 | 68.94 | 68.94 | 68.94 | 0 | +0.15(+0.23%) | |
Jan 11, 2018 | 68.75 | 68.92 | 68.65 | 68.79 | 6,186 | +0.16(+0.23%) |
Jan 10, 2018 | 68.79 | 68.90 | 68.60 | 68.63 | 4,507 | -0.30(-0.44%) |
Jan 09, 2018 | 68.71 | 69.00 | 68.64 | 68.93 | 14,707 | +0.07(+0.10%) |
Jan 08, 2018 | 68.83 | 68.87 | 68.78 | 68.86 | 4,201 | +0.07(+0.10%) |
Jan 05, 2018 | 68.51 | 68.85 | 68.51 | 68.79 | 17,571 | +0.41(+0.60%) |
Jan 04, 2018 | 68.47 | 68.64 | 68.36 | 68.38 | 59,051 | +0.14(+0.21%) |
Jan 03, 2018 | 68.03 | 68.30 | 67.94 | 68.24 | 21,540 | +0.26(+0.38%) |