Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 65.49 | 65.49 | 65.49 | 0 | +1.89(+2.97%) | |
Mar 28, 2018 | 64.20 | 64.88 | 62.43 | 63.60 | 3,204,566 | -0.15(-0.23%) |
Mar 27, 2018 | 68.07 | 68.11 | 62.80 | 63.75 | 4,468,997 | -3.91(-5.78%) |
Mar 26, 2018 | 66.04 | 67.69 | 63.96 | 67.66 | 3,833,546 | +4.17(+6.57%) |
Mar 23, 2018 | 68.22 | 68.88 | 63.42 | 63.48 | 4,595,674 | -4.42(-6.52%) |
Mar 22, 2018 | 71.07 | 72.41 | 67.89 | 67.91 | 5,006,843 | -4.71(-6.48%) |
Mar 21, 2018 | 71.55 | 74.16 | 71.41 | 72.62 | 2,614,495 | +1.09(+1.52%) |
Mar 20, 2018 | 71.99 | 72.48 | 70.80 | 71.53 | 1,790,751 | +0.01(+0.01%) |
Mar 19, 2018 | 72.68 | 72.74 | 68.95 | 71.52 | 3,486,857 | -1.98(-2.70%) |
Mar 16, 2018 | 72.43 | 74.28 | 72.19 | 73.50 | 1,843,319 | +1.07(+1.48%) |
Mar 15, 2018 | 73.96 | 74.10 | 71.67 | 72.43 | 2,466,163 | -1.10(-1.49%) |
Mar 14, 2018 | 75.68 | 75.85 | 73.08 | 73.53 | 2,775,516 | -0.96(-1.29%) |
Mar 13, 2018 | 76.77 | 77.20 | 74.12 | 74.49 | 3,036,174 | -1.17(-1.54%) |
Mar 12, 2018 | 75.70 | 76.28 | 74.65 | 75.66 | 2,491,765 | +0.51(+0.67%) |
Mar 09, 2018 | 72.94 | 75.33 | 72.44 | 75.15 | 3,591,163 | +3.32(+4.62%) |
Mar 08, 2018 | 72.52 | 73.30 | 70.60 | 71.84 | 3,568,324 | -0.40(-0.55%) |
Mar 07, 2018 | 72.53 | 72.24 | 4,343,294 | +1.84(+2.61%) | ||
Mar 06, 2018 | 69.24 | 70.43 | 67.10 | 70.40 | 3,875,503 | +2.20(+3.22%) |
Mar 05, 2018 | 65.91 | 68.99 | 65.37 | 68.20 | 3,722,534 | +1.66(+2.50%) |
Mar 02, 2018 | 61.87 | 67.01 | 61.51 | 66.54 | 4,972,009 | +3.05(+4.81%) |
Mar 01, 2018 | 63.71 | 65.55 | 61.50 | 63.48 | 5,834,202 | -0.60(-0.94%) |
Feb 28, 2018 | 67.73 | 68.32 | 63.97 | 64.09 | 4,889,128 | -3.12(-4.64%) |
Feb 27, 2018 | 70.37 | 71.37 | 67.18 | 67.21 | 4,058,235 | -2.95(-4.20%) |
Feb 26, 2018 | 69.52 | 70.57 | 68.24 | 70.16 | 3,308,762 | +1.32(+1.92%) |
Feb 23, 2018 | 67.59 | 68.87 | 66.49 | 68.83 | 3,318,362 | +2.56(+3.86%) |
Feb 22, 2018 | 66.18 | 66.28 | 2,979,716 | -0.34(-0.51%) | ||
Feb 21, 2018 | 66.93 | 69.94 | 66.37 | 66.62 | 3,914,049 | +0.19(+0.29%) |
Feb 20, 2018 | 67.01 | 68.60 | 65.91 | 66.42 | 3,143,201 | -1.57(-2.30%) |
Feb 16, 2018 | 67.99 | 67.99 | 67.99 | 0 | +0.61(+0.91%) | |
Feb 15, 2018 | 66.59 | 67.44 | 65.29 | 67.37 | 3,749,856 | +2.16(+3.31%) |
Feb 14, 2018 | 60.84 | 65.71 | 60.36 | 65.22 | 4,454,861 | +3.20(+5.16%) |
Feb 13, 2018 | 60.62 | 62.37 | 60.09 | 62.02 | 2,614,704 | +0.44(+0.71%) |
Feb 12, 2018 | 60.11 | 62.51 | 58.36 | 61.58 | 4,542,722 | +1.75(+2.93%) |
Feb 09, 2018 | 60.00 | 61.27 | 54.82 | 59.83 | 7,167,988 | +1.47(+2.52%) |
Feb 08, 2018 | 64.22 | 58.37 | 58.36 | 4,784,395 | -5.56(-8.70%) | |
Feb 07, 2018 | 63.75 | 65.23 | 62.45 | 63.92 | 4,118,891 | +0.06(+0.09%) |
Feb 06, 2018 | 58.38 | 64.67 | 57.13 | 63.86 | 6,760,474 | -0.63(-0.98%) |
Feb 05, 2018 | 67.97 | 68.93 | 62.13 | 64.50 | 6,872,962 | -5.19(-7.45%) |
Feb 02, 2018 | 72.74 | 72.90 | 69.21 | 69.69 | 5,597,495 | -4.24(-5.74%) |
Feb 01, 2018 | 72.36 | 74.41 | 72.10 | 73.93 | 3,144,689 | +0.59(+0.81%) |
Jan 31, 2018 | 75.23 | 76.15 | 72.63 | 73.34 | 3,459,583 | -1.12(-1.50%) |
Jan 30, 2018 | 75.10 | 75.90 | 73.78 | 74.45 | 3,837,259 | -2.17(-2.83%) |
Jan 29, 2018 | 77.14 | 78.26 | 76.50 | 76.62 | 3,200,391 | -1.31(-1.68%) |
Jan 26, 2018 | 77.78 | 78.00 | 76.69 | 77.94 | 2,550,376 | +0.80(+1.03%) |
Jan 25, 2018 | 78.04 | 78.43 | 75.94 | 77.14 | 3,648,742 | +0.06(+0.08%) |
Jan 24, 2018 | 79.15 | 79.50 | 76.26 | 77.08 | 4,345,007 | -1.37(-1.75%) |
Jan 23, 2018 | 77.45 | 78.97 | 76.69 | 78.45 | 3,684,713 | +0.76(+0.98%) |
Jan 22, 2018 | 76.17 | 77.70 | 76.13 | 77.69 | 3,423,626 | +1.21(+1.58%) |
Jan 19, 2018 | 73.91 | 76.63 | 73.69 | 76.49 | 4,140,118 | +2.77(+3.76%) |
Jan 18, 2018 | 74.64 | 75.07 | 73.48 | 73.71 | 3,726,786 | -1.53(-2.03%) |
Jan 17, 2018 | 74.05 | 75.64 | 73.34 | 75.24 | 3,530,955 | +2.07(+2.83%) |
Jan 16, 2018 | 77.04 | 77.87 | 72.69 | 73.17 | 5,660,528 | -2.86(-3.76%) |
Jan 12, 2018 | 76.03 | 76.03 | 76.03 | 0 | +0.88(+1.18%) | |
Jan 11, 2018 | 71.81 | 75.34 | 71.65 | 75.14 | 4,009,455 | +3.73(+5.23%) |
Jan 10, 2018 | 71.89 | 71.41 | 3,430,565 | -0.06(-0.08%) | ||
Jan 09, 2018 | 72.01 | 72.42 | 71.34 | 71.47 | 3,028,952 | -0.24(-0.34%) |
Jan 08, 2018 | 71.31 | 72.04 | 69.64 | 71.71 | 4,347,494 | +0.27(+0.38%) |
Jan 05, 2018 | 71.55 | 71.67 | 70.31 | 71.44 | 4,041,578 | +0.47(+0.66%) |
Jan 04, 2018 | 71.65 | 71.92 | 70.41 | 70.97 | 3,186,534 | +0.52(+0.73%) |
Jan 03, 2018 | 70.16 | 70.99 | 69.73 | 70.46 | 3,091,883 | +0.18(+0.26%) |