Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 60.84 | 60.84 | 60.84 | 0 | +0.72(+1.20%) | |
Mar 28, 2018 | 60.04 | 60.51 | 59.57 | 60.12 | 998,388 | +0.37(+0.62%) |
Mar 27, 2018 | 60.61 | 60.61 | 59.56 | 59.75 | 1,019,912 | -0.48(-0.79%) |
Mar 26, 2018 | 60.08 | 60.27 | 58.93 | 60.22 | 1,242,014 | +0.55(+0.92%) |
Mar 23, 2018 | 59.76 | 61.36 | 59.57 | 59.67 | 1,685,499 | +0.39(+0.65%) |
Mar 22, 2018 | 59.61 | 60.64 | 59.20 | 59.29 | 1,802,943 | -0.80(-1.33%) |
Mar 21, 2018 | 60.59 | 60.80 | 59.74 | 60.08 | 1,404,314 | -0.80(-1.31%) |
Mar 20, 2018 | 60.04 | 60.89 | 59.79 | 60.88 | 1,167,899 | +1.10(+1.84%) |
Mar 19, 2018 | 60.55 | 60.67 | 59.52 | 59.78 | 1,324,636 | -0.64(-1.06%) |
Mar 16, 2018 | 60.92 | 61.27 | 59.42 | 60.42 | 2,741,870 | -0.26(-0.42%) |
Mar 15, 2018 | 61.35 | 61.94 | 60.32 | 60.68 | 1,560,513 | -0.41(-0.67%) |
Mar 14, 2018 | 62.54 | 62.70 | 60.93 | 61.09 | 1,252,768 | -1.34(-2.15%) |
Mar 13, 2018 | 62.54 | 62.79 | 62.14 | 62.43 | 1,219,067 | -0.05(-0.08%) |
Mar 12, 2018 | 62.19 | 62.85 | 62.10 | 62.48 | 1,956,711 | +0.80(+1.29%) |
Mar 09, 2018 | 63.47 | 63.55 | 59.51 | 61.68 | 5,788,086 | -1.69(-2.66%) |
Mar 08, 2018 | 63.70 | 63.98 | 63.03 | 63.37 | 1,487,119 | -0.35(-0.54%) |
Mar 07, 2018 | 63.71 | 2,868,516 | +0.26(+0.41%) | |||
Mar 06, 2018 | 65.08 | 65.08 | 63.10 | 63.45 | 3,602,862 | -0.72(-1.13%) |
Mar 05, 2018 | 61.92 | 63.98 | 61.81 | 64.17 | 4,171,097 | +2.32(+3.75%) |
Mar 02, 2018 | 61.89 | 62.36 | 61.17 | 61.85 | 2,078,227 | -0.67(-1.07%) |
Mar 01, 2018 | 61.91 | 63.20 | 61.75 | 62.52 | 1,187,250 | +0.45(+0.73%) |
Feb 28, 2018 | 61.95 | 63.11 | 61.95 | 62.07 | 1,831,511 | +0.49(+0.80%) |
Feb 27, 2018 | 62.92 | 62.92 | 61.57 | 61.57 | 1,757,834 | -0.94(-1.50%) |
Feb 26, 2018 | 63.03 | 63.03 | 62.28 | 62.51 | 1,041,006 | -0.53(-0.85%) |
Feb 23, 2018 | 62.29 | 63.36 | 62.11 | 63.05 | 1,025,636 | +0.85(+1.36%) |
Feb 22, 2018 | 62.03 | 63.10 | 61.84 | 62.20 | 1,662,865 | +0.40(+0.65%) |
Feb 21, 2018 | 62.82 | 63.01 | 61.79 | 61.80 | 2,558,278 | -0.80(-1.28%) |
Feb 20, 2018 | 64.69 | 64.78 | 61.72 | 62.59 | 2,838,873 | -2.49(-3.83%) |
Feb 16, 2018 | 65.09 | 65.09 | 65.09 | 0 | +1.57(+2.47%) | |
Feb 15, 2018 | 62.73 | 63.80 | 61.86 | 63.52 | 3,281,688 | +2.13(+3.47%) |
Feb 14, 2018 | 62.31 | 63.60 | 60.52 | 61.38 | 6,830,987 | -3.64(-5.60%) |
Feb 13, 2018 | 65.07 | 65.42 | 64.26 | 65.02 | 1,885,494 | -0.12(-0.19%) |
Feb 12, 2018 | 66.24 | 66.24 | 63.85 | 65.15 | 2,391,051 | -0.89(-1.35%) |
Feb 09, 2018 | 65.80 | 66.61 | 63.54 | 66.04 | 2,729,967 | +0.65(+0.99%) |
Feb 08, 2018 | 66.62 | 67.52 | 65.39 | 65.39 | 2,365,858 | -1.13(-1.70%) |
Feb 07, 2018 | 67.47 | 67.85 | 66.52 | 66.52 | 2,039,798 | -0.99(-1.47%) |
Feb 06, 2018 | 65.83 | 67.76 | 65.69 | 67.51 | 3,710,693 | +0.70(+1.05%) |
Feb 05, 2018 | 67.47 | 67.90 | 67.06 | 66.81 | 6,480,051 | +2.53(+3.93%) |
Feb 02, 2018 | 64.48 | 64.96 | 64.14 | 64.28 | 1,377,861 | -0.87(-1.33%) |
Feb 01, 2018 | 64.78 | 67.06 | 64.53 | 65.15 | 1,835,137 | +0.19(+0.29%) |
Jan 31, 2018 | 65.42 | 65.83 | 64.47 | 64.96 | 1,961,394 | -0.43(-0.65%) |
Jan 30, 2018 | 65.41 | 65.83 | 65.28 | 65.38 | 1,722,473 | -0.74(-1.13%) |
Jan 29, 2018 | 66.56 | 66.84 | 65.58 | 66.13 | 1,440,876 | -0.77(-1.15%) |
Jan 26, 2018 | 65.92 | 67.24 | 65.47 | 66.90 | 2,704,764 | +1.47(+2.25%) |
Jan 25, 2018 | 65.54 | 65.84 | 65.24 | 65.42 | 1,711,232 | -0.02(-0.04%) |
Jan 24, 2018 | 66.00 | 66.74 | 64.91 | 65.45 | 2,093,530 | -0.44(-0.67%) |
Jan 23, 2018 | 66.79 | 66.94 | 65.28 | 65.89 | 4,750,387 | -1.26(-1.88%) |
Jan 22, 2018 | 65.09 | 67.42 | 64.12 | 67.15 | 10,312,634 | +3.72(+5.87%) |
Jan 19, 2018 | 56.76 | 63.65 | 56.14 | 63.43 | 5,749,160 | +6.48(+11.37%) |
Jan 18, 2018 | 57.21 | 57.46 | 56.79 | 56.95 | 1,166,053 | -0.66(-1.15%) |
Jan 17, 2018 | 57.55 | 57.97 | 56.97 | 57.61 | 1,279,736 | +0.22(+0.38%) |
Jan 16, 2018 | 56.85 | 58.05 | 56.76 | 57.39 | 1,433,647 | +0.36(+0.63%) |
Jan 12, 2018 | 57.03 | 57.03 | 57.03 | 0 | -0.57(-0.99%) | |
Jan 11, 2018 | 56.98 | 57.87 | 56.72 | 57.61 | 1,277,593 | +0.86(+1.51%) |
Jan 10, 2018 | 56.86 | 56.75 | 1,130,221 | -0.20(-0.34%) | ||
Jan 09, 2018 | 56.61 | 57.21 | 56.32 | 56.94 | 1,208,216 | +0.57(+1.02%) |
Jan 08, 2018 | 57.04 | 57.06 | 55.81 | 56.37 | 1,273,111 | -0.83(-1.44%) |
Jan 05, 2018 | 57.66 | 58.06 | 56.88 | 57.20 | 972,717 | -0.43(-0.75%) |
Jan 04, 2018 | 57.07 | 58.24 | 57.04 | 57.63 | 2,478,529 | +0.83(+1.47%) |
Jan 03, 2018 | 55.92 | 57.42 | 55.66 | 56.80 | 2,597,960 | +1.19(+2.15%) |