Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 63.38 | 63.38 | 63.38 | 0 | +0.34(+0.54%) | |
Mar 28, 2018 | 62.54 | 63.52 | 62.21 | 63.04 | 643,721 | +0.62(+1.00%) |
Mar 27, 2018 | 62.60 | 63.30 | 62.07 | 62.42 | 590,532 | -0.01(-0.01%) |
Mar 26, 2018 | 61.82 | 62.57 | 61.24 | 62.42 | 732,542 | +1.31(+2.14%) |
Mar 23, 2018 | 63.01 | 64.20 | 61.01 | 61.12 | 625,272 | -1.56(-2.49%) |
Mar 22, 2018 | 63.92 | 64.32 | 62.64 | 62.68 | 626,895 | -1.80(-2.79%) |
Mar 21, 2018 | 64.51 | 64.91 | 64.23 | 64.48 | 626,834 | +0.13(+0.20%) |
Mar 20, 2018 | 63.83 | 64.70 | 63.62 | 64.35 | 666,336 | +0.70(+1.10%) |
Mar 19, 2018 | 63.37 | 64.00 | 63.26 | 63.65 | 810,778 | -0.02(-0.03%) |
Mar 16, 2018 | 63.04 | 64.10 | 62.97 | 63.67 | 2,942,918 | +0.70(+1.12%) |
Mar 15, 2018 | 62.98 | 63.45 | 62.63 | 62.97 | 884,564 | +0.21(+0.34%) |
Mar 14, 2018 | 63.96 | 63.96 | 62.49 | 62.76 | 617,542 | -0.87(-1.37%) |
Mar 13, 2018 | 64.12 | 64.31 | 63.43 | 63.63 | 589,114 | -0.14(-0.21%) |
Mar 12, 2018 | 65.30 | 65.30 | 63.24 | 63.76 | 653,668 | -1.53(-2.34%) |
Mar 09, 2018 | 64.15 | 65.36 | 63.53 | 65.29 | 651,908 | +1.51(+2.37%) |
Mar 08, 2018 | 64.16 | 64.29 | 63.31 | 63.78 | 568,752 | -0.39(-0.61%) |
Mar 07, 2018 | 63.85 | 64.46 | 63.85 | 64.17 | 681,742 | -0.27(-0.42%) |
Mar 06, 2018 | 64.42 | 64.50 | 63.69 | 64.44 | 490,075 | +0.13(+0.20%) |
Mar 05, 2018 | 63.05 | 64.64 | 62.86 | 64.31 | 596,523 | +1.08(+1.72%) |
Mar 02, 2018 | 61.36 | 63.39 | 61.30 | 63.23 | 906,932 | +1.08(+1.73%) |
Mar 01, 2018 | 63.39 | 63.86 | 61.87 | 62.15 | 565,139 | -1.06(-1.68%) |
Feb 28, 2018 | 64.59 | 65.04 | 63.21 | 63.21 | 611,969 | -1.09(-1.70%) |
Feb 27, 2018 | 65.32 | 65.91 | 64.30 | 64.31 | 702,427 | -1.17(-1.79%) |
Feb 26, 2018 | 64.41 | 65.50 | 64.00 | 65.48 | 538,619 | +1.24(+1.93%) |
Feb 23, 2018 | 63.73 | 64.26 | 63.26 | 64.24 | 402,836 | +0.75(+1.17%) |
Feb 22, 2018 | 64.11 | 64.90 | 63.36 | 63.49 | 468,442 | -0.53(-0.82%) |
Feb 21, 2018 | 64.22 | 65.10 | 63.99 | 64.02 | 491,100 | -0.13(-0.20%) |
Feb 20, 2018 | 65.13 | 65.42 | 63.87 | 64.15 | 445,000 | -1.27(-1.94%) |
Feb 16, 2018 | 65.42 | 65.42 | 65.42 | 0 | +0.85(+1.31%) | |
Feb 15, 2018 | 64.29 | 64.69 | 63.87 | 64.57 | 593,265 | +0.53(+0.82%) |
Feb 14, 2018 | 62.47 | 64.13 | 61.52 | 64.04 | 677,289 | +1.36(+2.16%) |
Feb 13, 2018 | 62.55 | 63.01 | 62.09 | 62.69 | 601,007 | -0.29(-0.46%) |
Feb 12, 2018 | 61.62 | 63.75 | 61.04 | 62.98 | 1,264,183 | +1.84(+3.01%) |
Feb 09, 2018 | 60.26 | 61.46 | 59.21 | 61.14 | 1,572,607 | +1.53(+2.56%) |
Feb 08, 2018 | 62.37 | 62.76 | 59.57 | 59.61 | 1,214,418 | -1.94(-3.15%) |
Feb 07, 2018 | 61.25 | 62.55 | 61.25 | 61.55 | 1,224,246 | +0.03(+0.04%) |
Feb 06, 2018 | 61.31 | 61.98 | 59.31 | 61.53 | 1,360,481 | -1.21(-1.93%) |
Feb 05, 2018 | 64.35 | 64.75 | 61.93 | 62.74 | 693,294 | -1.99(-3.08%) |
Feb 02, 2018 | 65.21 | 65.83 | 64.93 | 64.73 | 542,602 | -0.67(-1.02%) |
Feb 01, 2018 | 64.94 | 65.49 | 64.67 | 65.40 | 555,216 | +0.23(+0.35%) |
Jan 31, 2018 | 64.85 | 65.68 | 64.54 | 65.17 | 1,289,438 | +0.43(+0.67%) |
Jan 30, 2018 | 64.81 | 65.16 | 64.65 | 64.74 | 565,310 | -0.17(-0.26%) |
Jan 29, 2018 | 65.67 | 65.79 | 64.84 | 64.91 | 544,465 | -0.78(-1.19%) |
Jan 26, 2018 | 65.66 | 65.93 | 65.37 | 65.69 | 562,196 | +0.25(+0.38%) |
Jan 25, 2018 | 65.48 | 65.81 | 65.10 | 65.44 | 476,562 | -0.02(-0.03%) |
Jan 24, 2018 | 65.99 | 66.14 | 65.24 | 65.46 | 640,310 | +0.19(+0.30%) |
Jan 23, 2018 | 64.31 | 65.70 | 64.31 | 65.26 | 822,915 | +0.92(+1.42%) |
Jan 22, 2018 | 63.83 | 64.50 | 63.78 | 64.35 | 519,997 | +0.65(+1.02%) |
Jan 19, 2018 | 63.65 | 64.07 | 63.30 | 63.70 | 523,754 | +0.25(+0.40%) |
Jan 18, 2018 | 63.48 | 63.81 | 63.36 | 63.44 | 474,227 | -0.17(-0.27%) |
Jan 17, 2018 | 63.22 | 63.81 | 63.15 | 63.61 | 535,125 | +0.73(+1.16%) |
Jan 16, 2018 | 62.94 | 63.24 | 62.59 | 62.88 | 748,201 | +0.14(+0.23%) |
Jan 12, 2018 | 62.74 | 62.74 | 62.74 | 0 | +1.07(+1.73%) | |
Jan 11, 2018 | 61.26 | 61.84 | 61.17 | 61.67 | 650,190 | +0.49(+0.80%) |
Jan 10, 2018 | 61.15 | 61.18 | 648,914 | -0.86(-1.39%) | ||
Jan 09, 2018 | 62.51 | 63.23 | 62.05 | 62.04 | 801,851 | -0.39(-0.62%) |
Jan 08, 2018 | 62.56 | 62.74 | 62.11 | 62.43 | 552,937 | -0.28(-0.45%) |
Jan 05, 2018 | 62.54 | 62.78 | 62.20 | 62.71 | 509,141 | +0.32(+0.52%) |
Jan 04, 2018 | 61.61 | 62.54 | 61.51 | 62.39 | 734,436 | +0.70(+1.14%) |
Jan 03, 2018 | 61.92 | 62.07 | 61.31 | 61.69 | 630,129 | -0.25(-0.40%) |