Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 60.38 | 60.38 | 60.38 | 0 | +0.87(+1.47%) | |
Mar 28, 2018 | 59.76 | 60.22 | 59.42 | 59.51 | 2,712 | -0.40(-0.68%) |
Mar 27, 2018 | 60.85 | 60.85 | 59.91 | 59.91 | 1,404 | -1.65(-2.68%) |
Mar 26, 2018 | 61.40 | 62.01 | 61.00 | 61.56 | 5,912 | +1.10(+1.82%) |
Mar 23, 2018 | 61.43 | 61.43 | 60.46 | 60.46 | 2,551 | -1.03(-1.68%) |
Mar 22, 2018 | 62.18 | 62.27 | 61.49 | 61.49 | 1,819 | -1.69(-2.67%) |
Mar 21, 2018 | 62.81 | 63.18 | 62.81 | 63.18 | 28,897 | +0.83(+1.33%) |
Mar 20, 2018 | 62.25 | 62.59 | 62.25 | 62.35 | 2,556 | +0.25(+0.40%) |
Mar 19, 2018 | 62.26 | 62.45 | 61.68 | 62.10 | 4,958 | -0.21(-0.34%) |
Mar 16, 2018 | 62.63 | 62.63 | 62.31 | 62.31 | 2,223 | -0.22(-0.35%) |
Mar 15, 2018 | 62.69 | 62.69 | 62.50 | 62.53 | 2,036 | -0.36(-0.57%) |
Mar 14, 2018 | 63.19 | 63.19 | 62.70 | 62.89 | 1,779 | +0.13(+0.21%) |
Mar 13, 2018 | 63.24 | 63.27 | 62.76 | 62.76 | 3,061 | -0.17(-0.27%) |
Mar 12, 2018 | 62.50 | 62.93 | 62.50 | 62.93 | 2,479 | +0.46(+0.74%) |
Mar 09, 2018 | 62.11 | 62.49 | 62.05 | 62.47 | 3,354 | +0.79(+1.27%) |
Mar 08, 2018 | 62.13 | 62.13 | 61.55 | 61.68 | 3,174 | -0.04(-0.06%) |
Mar 07, 2018 | 61.72 | 61.72 | 699 | +0.04(+0.06%) | ||
Mar 06, 2018 | 61.42 | 61.85 | 61.39 | 61.68 | 4,393 | +0.86(+1.41%) |
Mar 05, 2018 | 60.58 | 61.18 | 60.58 | 60.82 | 2,447 | +0.19(+0.31%) |
Mar 02, 2018 | 60.01 | 60.65 | 59.73 | 60.63 | 2,322 | +0.06(+0.11%) |
Mar 01, 2018 | 61.05 | 61.27 | 60.57 | 60.57 | 3,151 | -0.79(-1.28%) |
Feb 28, 2018 | 62.22 | 62.22 | 61.36 | 61.36 | 3,079 | -0.82(-1.33%) |
Feb 27, 2018 | 62.71 | 62.71 | 62.05 | 62.18 | 3,984 | -0.38(-0.61%) |
Feb 26, 2018 | 62.40 | 62.70 | 62.15 | 62.56 | 7,497 | +0.78(+1.26%) |
Feb 23, 2018 | 62.20 | 62.20 | 61.70 | 61.78 | 3,944 | -0.48(-0.77%) |
Feb 22, 2018 | 61.61 | 62.47 | 61.61 | 62.26 | 1,626 | +0.02(+0.03%) |
Feb 21, 2018 | 61.85 | 62.26 | 61.85 | 62.24 | 3,294 | +0.04(+0.06%) |
Feb 20, 2018 | 61.76 | 62.20 | 61.70 | 62.20 | 5,930 | +0.47(+0.76%) |
Feb 16, 2018 | 61.73 | 61.73 | 61.73 | 0 | +0.18(+0.29%) | |
Feb 15, 2018 | 61.38 | 61.55 | 60.75 | 61.55 | 3,081 | +0.60(+0.98%) |
Feb 14, 2018 | 59.81 | 61.24 | 59.81 | 60.95 | 8,246 | +1.40(+2.34%) |
Feb 13, 2018 | 59.51 | 59.89 | 59.51 | 59.55 | 1,996 | -0.21(-0.35%) |
Feb 12, 2018 | 59.31 | 60.03 | 59.31 | 59.76 | 4,608 | +0.73(+1.23%) |
Feb 09, 2018 | 59.18 | 59.18 | 57.38 | 59.03 | 5,914 | -0.76(-1.27%) |
Feb 08, 2018 | 59.54 | 59.79 | 59.31 | 59.79 | 2,670 | -0.66(-1.09%) |
Feb 07, 2018 | 61.01 | 60.44 | 60.45 | 3,531 | -0.04(-0.07%) | |
Feb 06, 2018 | 58.79 | 60.59 | 58.17 | 60.49 | 25,471 | +0.69(+1.16%) |
Feb 05, 2018 | 60.88 | 61.20 | 59.09 | 59.80 | 15,907 | -1.92(-3.11%) |
Feb 02, 2018 | 62.64 | 62.70 | 61.48 | 61.72 | 11,431 | -1.67(-2.63%) |
Feb 01, 2018 | 63.00 | 63.61 | 63.00 | 63.39 | 3,713 | +0.16(+0.25%) |
Jan 31, 2018 | 63.52 | 63.67 | 62.76 | 63.23 | 2,649 | -0.26(-0.40%) |
Jan 30, 2018 | 63.38 | 63.49 | 63.15 | 63.49 | 5,535 | +0.19(+0.31%) |
Jan 29, 2018 | 63.45 | 63.58 | 63.11 | 63.29 | 6,106 | +0.10(+0.16%) |
Jan 26, 2018 | 63.35 | 63.49 | 63.17 | 63.19 | 2,958 | -0.11(-0.17%) |
Jan 25, 2018 | 63.87 | 63.87 | 63.30 | 63.30 | 5,295 | -0.46(-0.72%) |
Jan 24, 2018 | 64.26 | 64.26 | 63.29 | 63.76 | 6,030 | -0.60(-0.93%) |
Jan 23, 2018 | 64.60 | 64.75 | 64.07 | 64.36 | 6,518 | -0.07(-0.12%) |
Jan 22, 2018 | 64.14 | 64.55 | 64.04 | 64.43 | 4,815 | +0.45(+0.71%) |
Jan 19, 2018 | 64.06 | 64.18 | 63.75 | 63.98 | 3,340 | -0.24(-0.38%) |
Jan 18, 2018 | 63.96 | 64.22 | 63.93 | 64.22 | 2,831 | +0.19(+0.30%) |
Jan 17, 2018 | 63.89 | 64.20 | 63.81 | 64.03 | 5,057 | +0.23(+0.36%) |
Jan 16, 2018 | 64.18 | 64.51 | 63.22 | 63.80 | 16,224 | +0.07(+0.10%) |
Jan 12, 2018 | 63.73 | 63.73 | 63.73 | 0 | +0.23(+0.37%) | |
Jan 11, 2018 | 62.85 | 63.50 | 62.85 | 63.50 | 3,654 | +1.13(+1.81%) |
Jan 10, 2018 | 62.41 | 62.41 | 62.11 | 62.37 | 13,164 | -0.38(-0.61%) |
Jan 09, 2018 | 63.00 | 63.00 | 62.50 | 62.75 | 2,434 | -0.26(-0.41%) |
Jan 08, 2018 | 62.55 | 63.08 | 62.55 | 63.01 | 2,778 | +0.89(+1.43%) |
Jan 05, 2018 | 62.14 | 62.14 | 61.98 | 62.12 | 1,346 | -0.04(-0.07%) |
Jan 04, 2018 | 62.19 | 62.19 | 61.81 | 62.17 | 4,414 | +0.17(+0.27%) |
Jan 03, 2018 | 62.19 | 63.00 | 62.00 | 62.00 | 5,939 | +0.19(+0.31%) |