Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 68.96 | 68.96 | 68.96 | 0 | +0.91(+1.34%) | |
Mar 28, 2018 | 67.87 | 68.36 | 67.73 | 68.05 | 212,604 | +0.36(+0.53%) |
Mar 27, 2018 | 68.77 | 68.77 | 67.45 | 67.69 | 326,482 | -0.86(-1.26%) |
Mar 26, 2018 | 68.06 | 68.55 | 67.36 | 68.55 | 125,903 | +1.31(+1.95%) |
Mar 23, 2018 | 68.64 | 68.82 | 67.20 | 67.24 | 237,552 | -1.34(-1.95%) |
Mar 22, 2018 | 69.81 | 70.06 | 68.58 | 68.58 | 204,766 | -1.78(-2.53%) |
Mar 21, 2018 | 70.16 | 70.82 | 70.00 | 70.36 | 188,547 | +0.29(+0.42%) |
Mar 20, 2018 | 70.34 | 70.45 | 69.88 | 70.07 | 149,226 | -0.14(-0.20%) |
Mar 19, 2018 | 70.63 | 70.67 | 69.64 | 70.20 | 140,678 | -0.72(-1.02%) |
Mar 16, 2018 | 70.43 | 71.10 | 70.43 | 70.93 | 161,143 | +0.56(+0.80%) |
Mar 15, 2018 | 70.84 | 70.89 | 70.20 | 70.37 | 106,005 | -0.33(-0.47%) |
Mar 14, 2018 | 71.38 | 71.38 | 70.52 | 70.70 | 124,172 | -0.43(-0.61%) |
Mar 13, 2018 | 71.73 | 71.77 | 70.96 | 71.13 | 114,275 | -0.35(-0.49%) |
Mar 12, 2018 | 71.40 | 71.65 | 71.21 | 71.48 | 195,030 | +0.11(+0.15%) |
Mar 09, 2018 | 70.70 | 71.38 | 70.59 | 71.37 | 171,960 | +1.06(+1.51%) |
Mar 08, 2018 | 70.78 | 70.78 | 69.92 | 70.31 | 92,452 | -0.27(-0.38%) |
Mar 07, 2018 | 70.73 | 70.58 | 117,908 | +0.08(+0.11%) | ||
Mar 06, 2018 | 70.24 | 70.57 | 69.70 | 70.51 | 140,227 | +0.53(+0.76%) |
Mar 05, 2018 | 68.74 | 70.11 | 68.74 | 69.98 | 229,849 | +0.90(+1.31%) |
Mar 02, 2018 | 67.85 | 69.19 | 67.64 | 69.08 | 170,272 | +0.75(+1.10%) |
Mar 01, 2018 | 68.44 | 69.09 | 67.87 | 68.32 | 227,899 | -0.07(-0.11%) |
Feb 28, 2018 | 69.62 | 69.72 | 68.37 | 68.40 | 264,427 | -0.93(-1.35%) |
Feb 27, 2018 | 70.41 | 70.67 | 69.33 | 69.33 | 140,851 | -1.01(-1.44%) |
Feb 26, 2018 | 70.24 | 70.36 | 69.68 | 70.34 | 143,248 | +0.36(+0.52%) |
Feb 23, 2018 | 69.50 | 69.98 | 69.33 | 69.98 | 166,934 | +0.88(+1.28%) |
Feb 22, 2018 | 68.97 | 69.09 | 134,760 | +0.12(+0.17%) | ||
Feb 21, 2018 | 69.31 | 70.11 | 68.98 | 68.98 | 188,263 | -0.28(-0.41%) |
Feb 20, 2018 | 69.64 | 69.91 | 69.13 | 69.26 | 187,167 | -0.65(-0.93%) |
Feb 16, 2018 | 69.91 | 69.91 | 69.91 | 0 | +0.32(+0.46%) | |
Feb 15, 2018 | 69.44 | 69.59 | 68.81 | 69.59 | 172,426 | +0.58(+0.84%) |
Feb 14, 2018 | 67.32 | 69.05 | 67.32 | 69.01 | 278,839 | +1.20(+1.77%) |
Feb 13, 2018 | 67.44 | 67.92 | 67.11 | 67.81 | 255,894 | +0.08(+0.12%) |
Feb 12, 2018 | 67.30 | 68.06 | 66.72 | 67.73 | 325,883 | +0.64(+0.96%) |
Feb 09, 2018 | 67.08 | 67.45 | 65.22 | 67.08 | 347,511 | +0.70(+1.06%) |
Feb 08, 2018 | 68.64 | 68.64 | 66.37 | 66.38 | 285,468 | -2.14(-3.12%) |
Feb 07, 2018 | 68.51 | 69.09 | 68.27 | 68.52 | 270,653 | -0.02(-0.03%) |
Feb 06, 2018 | 66.64 | 68.91 | 65.68 | 68.54 | 580,773 | -0.28(-0.40%) |
Feb 05, 2018 | 69.91 | 70.31 | 68.08 | 68.82 | 244,389 | -1.67(-2.36%) |
Feb 02, 2018 | 71.52 | 71.58 | 70.43 | 70.48 | 360,001 | -1.56(-2.17%) |
Feb 01, 2018 | 71.86 | 72.18 | 71.60 | 72.05 | 230,798 | +0.02(+0.03%) |
Jan 31, 2018 | 72.42 | 72.65 | 71.75 | 72.03 | 193,850 | -0.16(-0.22%) |
Jan 30, 2018 | 72.50 | 72.60 | 71.99 | 72.19 | 184,295 | -0.75(-1.02%) |
Jan 29, 2018 | 73.37 | 73.39 | 72.93 | 72.93 | 151,009 | -0.61(-0.83%) |
Jan 26, 2018 | 73.49 | 73.54 | 73.03 | 73.54 | 166,160 | +0.28(+0.38%) |
Jan 25, 2018 | 73.62 | 73.62 | 73.00 | 73.26 | 290,157 | -0.03(-0.04%) |
Jan 24, 2018 | 73.79 | 73.79 | 73.07 | 73.30 | 156,769 | -0.25(-0.34%) |
Jan 23, 2018 | 73.50 | 73.71 | 73.14 | 73.54 | 361,710 | +0.10(+0.14%) |
Jan 22, 2018 | 73.08 | 73.46 | 72.99 | 73.44 | 141,889 | +0.33(+0.46%) |
Jan 19, 2018 | 72.42 | 73.12 | 72.42 | 73.11 | 208,566 | +0.68(+0.94%) |
Jan 18, 2018 | 72.78 | 72.78 | 72.34 | 72.42 | 210,342 | -0.40(-0.55%) |
Jan 17, 2018 | 72.73 | 73.02 | 72.59 | 72.83 | 188,473 | +0.38(+0.52%) |
Jan 16, 2018 | 73.36 | 73.48 | 72.37 | 72.45 | 191,597 | -0.64(-0.87%) |
Jan 12, 2018 | 73.09 | 73.09 | 73.09 | 0 | +0.16(+0.21%) | |
Jan 11, 2018 | 72.05 | 72.94 | 72.02 | 72.93 | 156,276 | +1.05(+1.46%) |
Jan 10, 2018 | 72.00 | 72.18 | 71.76 | 71.88 | 214,567 | -0.29(-0.40%) |
Jan 09, 2018 | 72.50 | 72.51 | 72.16 | 72.17 | 156,974 | -0.23(-0.31%) |
Jan 08, 2018 | 72.04 | 72.50 | 71.86 | 72.39 | 259,306 | +0.37(+0.52%) |
Jan 05, 2018 | 72.04 | 72.06 | 71.73 | 72.02 | 173,615 | +0.08(+0.11%) |
Jan 04, 2018 | 72.14 | 72.19 | 71.91 | 71.94 | 189,033 | +0.12(+0.17%) |
Jan 03, 2018 | 71.80 | 71.98 | 71.69 | 71.82 | 348,504 | +0.02(+0.02%) |