Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 59.54 | 59.54 | 59.54 | 0 | +1.04(+1.77%) | |
Mar 28, 2018 | 58.73 | 59.20 | 58.19 | 58.50 | 1,319,609 | -0.22(-0.37%) |
Mar 27, 2018 | 60.11 | 60.38 | 58.38 | 58.72 | 870,063 | -1.03(-1.72%) |
Mar 26, 2018 | 59.97 | 60.23 | 58.68 | 59.75 | 1,003,822 | +0.56(+0.94%) |
Mar 23, 2018 | 59.84 | 60.42 | 59.14 | 59.19 | 905,589 | -0.87(-1.46%) |
Mar 22, 2018 | 60.91 | 61.18 | 60.04 | 60.07 | 654,014 | -1.43(-2.32%) |
Mar 21, 2018 | 61.54 | 62.02 | 61.27 | 61.50 | 802,732 | -0.03(-0.04%) |
Mar 20, 2018 | 61.25 | 61.77 | 61.07 | 61.53 | 689,898 | +0.39(+0.64%) |
Mar 19, 2018 | 61.53 | 61.63 | 60.37 | 61.13 | 846,375 | -0.51(-0.83%) |
Mar 16, 2018 | 61.96 | 62.15 | 61.27 | 61.64 | 2,880,802 | -0.28(-0.46%) |
Mar 15, 2018 | 62.37 | 62.65 | 61.66 | 61.93 | 702,290 | -0.46(-0.74%) |
Mar 14, 2018 | 63.14 | 63.22 | 62.24 | 62.39 | 980,676 | -0.41(-0.65%) |
Mar 13, 2018 | 63.23 | 63.53 | 62.58 | 62.80 | 2,635,254 | -0.04(-0.06%) |
Mar 12, 2018 | 63.23 | 63.40 | 62.25 | 62.84 | 1,215,219 | -0.07(-0.12%) |
Mar 09, 2018 | 61.93 | 62.99 | 61.90 | 62.91 | 1,383,897 | +1.37(+2.22%) |
Mar 08, 2018 | 60.70 | 61.72 | 60.60 | 61.54 | 1,725,531 | +1.15(+1.91%) |
Mar 07, 2018 | 60.46 | 60.39 | 1,036,898 | +0.40(+0.66%) | ||
Mar 06, 2018 | 60.03 | 60.45 | 59.30 | 59.99 | 704,001 | +0.24(+0.41%) |
Mar 05, 2018 | 58.71 | 60.00 | 58.57 | 59.75 | 1,130,943 | +0.84(+1.43%) |
Mar 02, 2018 | 57.29 | 59.01 | 57.09 | 58.90 | 740,171 | +1.12(+1.94%) |
Mar 01, 2018 | 58.50 | 59.16 | 57.14 | 57.78 | 1,275,884 | +0.41(+0.71%) |
Feb 28, 2018 | 59.37 | 59.44 | 57.37 | 57.37 | 2,186,869 | -1.73(-2.93%) |
Feb 27, 2018 | 60.14 | 60.32 | 59.10 | 59.10 | 1,391,450 | -1.07(-1.78%) |
Feb 26, 2018 | 60.01 | 60.73 | 59.48 | 60.17 | 1,059,777 | +0.52(+0.87%) |
Feb 23, 2018 | 60.10 | 60.62 | 59.56 | 59.66 | 933,127 | +0.07(+0.12%) |
Feb 22, 2018 | 59.58 | 1,537,021 | +0.49(+0.83%) | |||
Feb 21, 2018 | 59.95 | 60.00 | 59.09 | 59.09 | 1,917,206 | -0.92(-1.54%) |
Feb 20, 2018 | 59.94 | 60.67 | 59.80 | 60.02 | 906,305 | -0.17(-0.29%) |
Feb 16, 2018 | 60.19 | 60.19 | 60.19 | 0 | +0.31(+0.51%) | |
Feb 15, 2018 | 59.95 | 59.99 | 59.30 | 59.88 | 878,726 | +0.32(+0.53%) |
Feb 14, 2018 | 58.34 | 59.66 | 58.32 | 59.56 | 645,907 | +1.01(+1.72%) |
Feb 13, 2018 | 58.07 | 58.60 | 57.61 | 58.56 | 426,683 | +0.25(+0.44%) |
Feb 12, 2018 | 57.25 | 58.65 | 57.24 | 58.31 | 858,379 | +1.56(+2.75%) |
Feb 09, 2018 | 57.16 | 57.36 | 55.19 | 56.75 | 931,898 | +0.05(+0.10%) |
Feb 08, 2018 | 58.36 | 58.74 | 56.64 | 56.69 | 1,588,262 | -1.58(-2.71%) |
Feb 07, 2018 | 56.15 | 58.50 | 55.91 | 58.27 | 1,171,790 | +2.11(+3.76%) |
Feb 06, 2018 | 56.47 | 56.96 | 55.20 | 56.16 | 1,307,414 | -1.52(-2.64%) |
Feb 05, 2018 | 59.47 | 59.65 | 57.05 | 57.68 | 732,042 | -2.34(-3.90%) |
Feb 02, 2018 | 61.07 | 61.32 | 60.01 | 60.02 | 462,425 | -1.56(-2.53%) |
Feb 01, 2018 | 60.18 | 61.85 | 60.08 | 61.58 | 791,980 | +1.22(+2.03%) |
Jan 31, 2018 | 60.71 | 61.43 | 60.24 | 60.35 | 823,380 | -0.07(-0.12%) |
Jan 30, 2018 | 60.88 | 61.22 | 60.41 | 60.43 | 756,662 | -0.92(-1.51%) |
Jan 29, 2018 | 60.10 | 61.43 | 60.04 | 61.35 | 973,745 | +1.28(+2.13%) |
Jan 26, 2018 | 59.90 | 60.30 | 59.27 | 60.07 | 1,450,371 | +0.34(+0.56%) |
Jan 25, 2018 | 59.76 | 59.97 | 59.41 | 59.74 | 775,379 | +0.07(+0.12%) |
Jan 24, 2018 | 60.77 | 60.91 | 59.64 | 59.66 | 857,414 | -1.00(-1.64%) |
Jan 23, 2018 | 60.81 | 60.91 | 60.31 | 60.66 | 687,366 | -0.17(-0.28%) |
Jan 22, 2018 | 61.11 | 60.39 | 60.83 | 449,495 | -0.01(-0.01%) | |
Jan 19, 2018 | 60.17 | 60.86 | 59.99 | 60.84 | 604,025 | +0.73(+1.22%) |
Jan 18, 2018 | 60.64 | 60.72 | 60.03 | 60.11 | 1,473,614 | -0.53(-0.88%) |
Jan 17, 2018 | 60.58 | 60.85 | 60.13 | 60.64 | 488,634 | +0.43(+0.72%) |
Jan 16, 2018 | 61.31 | 61.33 | 60.10 | 60.21 | 907,992 | -0.53(-0.88%) |
Jan 12, 2018 | 60.74 | 60.74 | 60.74 | 0 | -0.37(-0.61%) | |
Jan 11, 2018 | 60.42 | 61.13 | 60.16 | 61.11 | 1,108,623 | +0.78(+1.29%) |
Jan 10, 2018 | 60.36 | 60.34 | 1,542,435 | +0.31(+0.51%) | ||
Jan 09, 2018 | 60.34 | 60.41 | 59.96 | 60.03 | 592,834 | -0.13(-0.21%) |
Jan 08, 2018 | 58.92 | 60.21 | 58.59 | 60.15 | 829,780 | +1.50(+2.55%) |
Jan 05, 2018 | 58.84 | 59.11 | 58.48 | 58.66 | 591,251 | -0.06(-0.11%) |
Jan 04, 2018 | 58.13 | 58.81 | 58.09 | 58.72 | 764,400 | +0.80(+1.38%) |
Jan 03, 2018 | 58.00 | 58.25 | 57.61 | 57.92 | 926,196 | -0.07(-0.13%) |