Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 65.27 | 65.27 | 65.27 | 0 | +1.66(+2.61%) | |
Mar 28, 2018 | 63.68 | 64.12 | 61.51 | 63.61 | 140,245 | -0.09(-0.14%) |
Mar 27, 2018 | 65.28 | 65.28 | 63.49 | 63.70 | 187,683 | -1.21(-1.86%) |
Mar 26, 2018 | 65.46 | 65.46 | 63.78 | 64.91 | 212,880 | +0.53(+0.82%) |
Mar 23, 2018 | 65.41 | 66.35 | 64.20 | 64.38 | 196,580 | -0.86(-1.32%) |
Mar 22, 2018 | 66.92 | 68.18 | 65.22 | 65.24 | 439,362 | -2.23(-3.31%) |
Mar 21, 2018 | 67.26 | 68.23 | 67.09 | 67.47 | 93,167 | +0.23(+0.34%) |
Mar 20, 2018 | 66.94 | 67.49 | 66.94 | 67.24 | 125,651 | +0.40(+0.60%) |
Mar 19, 2018 | 67.40 | 67.53 | 65.81 | 66.84 | 241,691 | -0.83(-1.23%) |
Mar 16, 2018 | 66.72 | 67.95 | 66.53 | 67.67 | 249,698 | +0.95(+1.42%) |
Mar 15, 2018 | 67.29 | 68.14 | 66.64 | 66.72 | 138,152 | -0.59(-0.88%) |
Mar 14, 2018 | 67.98 | 68.07 | 67.00 | 67.31 | 154,482 | -0.42(-0.62%) |
Mar 13, 2018 | 68.44 | 69.27 | 67.54 | 67.73 | 106,784 | -0.46(-0.67%) |
Mar 12, 2018 | 68.74 | 69.39 | 67.76 | 68.19 | 180,316 | -0.27(-0.39%) |
Mar 09, 2018 | 67.64 | 69.00 | 67.14 | 68.46 | 303,385 | +1.38(+2.06%) |
Mar 08, 2018 | 67.10 | 67.61 | 66.39 | 67.08 | 154,855 | -0.02(-0.03%) |
Mar 07, 2018 | 65.49 | 67.83 | 65.49 | 67.10 | 264,205 | +1.55(+2.36%) |
Mar 06, 2018 | 64.63 | 65.77 | 64.00 | 65.55 | 319,872 | +1.56(+2.44%) |
Mar 05, 2018 | 63.01 | 64.36 | 62.66 | 63.99 | 419,092 | +0.66(+1.04%) |
Mar 02, 2018 | 61.53 | 63.57 | 61.51 | 63.33 | 297,290 | +1.18(+1.90%) |
Mar 01, 2018 | 63.33 | 63.75 | 61.63 | 62.15 | 209,558 | -0.99(-1.57%) |
Feb 28, 2018 | 64.72 | 64.72 | 63.13 | 63.14 | 145,900 | -1.14(-1.77%) |
Feb 27, 2018 | 64.48 | 65.00 | 64.13 | 64.28 | 287,459 | -0.14(-0.22%) |
Feb 26, 2018 | 64.03 | 64.95 | 63.65 | 64.42 | 221,523 | +0.38(+0.59%) |
Feb 23, 2018 | 63.92 | 64.27 | 63.27 | 64.04 | 231,291 | +0.55(+0.87%) |
Feb 22, 2018 | 63.21 | 63.49 | 379,901 | -0.51(-0.80%) | ||
Feb 21, 2018 | 63.32 | 65.55 | 63.10 | 64.00 | 295,600 | +0.89(+1.41%) |
Feb 20, 2018 | 63.03 | 63.94 | 62.18 | 63.11 | 187,240 | +0.03(+0.05%) |
Feb 16, 2018 | 63.08 | 63.08 | 63.08 | 0 | +1.12(+1.81%) | |
Feb 15, 2018 | 60.90 | 62.01 | 60.90 | 61.96 | 309,510 | +1.51(+2.50%) |
Feb 14, 2018 | 59.34 | 60.97 | 58.86 | 60.45 | 245,707 | +0.67(+1.12%) |
Feb 13, 2018 | 59.62 | 60.11 | 59.44 | 59.78 | 296,700 | -0.25(-0.42%) |
Feb 12, 2018 | 58.94 | 60.33 | 57.81 | 60.03 | 372,639 | +1.12(+1.90%) |
Feb 09, 2018 | 59.03 | 60.77 | 57.60 | 58.91 | 661,775 | +1.21(+2.10%) |
Feb 08, 2018 | 59.83 | 60.84 | 57.66 | 57.70 | 676,007 | -2.22(-3.70%) |
Feb 07, 2018 | 57.94 | 61.25 | 57.77 | 59.92 | 678,917 | +1.70(+2.92%) |
Feb 06, 2018 | 55.22 | 59.20 | 54.12 | 58.22 | 721,081 | +2.06(+3.67%) |
Feb 05, 2018 | 54.08 | 56.41 | 54.01 | 56.16 | 751,808 | +1.56(+2.86%) |
Feb 02, 2018 | 54.68 | 56.74 | 50.50 | 54.60 | 3,294,522 | -12.00(-18.02%) |
Feb 01, 2018 | 65.84 | 66.97 | 64.47 | 66.60 | 544,728 | +0.52(+0.79%) |
Jan 31, 2018 | 66.64 | 66.87 | 64.81 | 66.08 | 626,612 | -0.24(-0.36%) |
Jan 30, 2018 | 66.06 | 66.57 | 65.69 | 66.32 | 281,279 | -0.26(-0.39%) |
Jan 29, 2018 | 67.10 | 67.44 | 66.45 | 66.58 | 382,990 | -0.76(-1.13%) |
Jan 26, 2018 | 67.88 | 68.01 | 67.14 | 67.34 | 235,074 | -0.04(-0.06%) |
Jan 25, 2018 | 66.70 | 67.87 | 66.00 | 67.38 | 287,366 | +0.81(+1.22%) |
Jan 24, 2018 | 67.55 | 68.21 | 66.25 | 66.57 | 249,431 | -0.96(-1.42%) |
Jan 23, 2018 | 68.56 | 68.66 | 67.24 | 67.53 | 286,883 | -1.36(-1.97%) |
Jan 22, 2018 | 68.35 | 68.92 | 67.40 | 68.89 | 243,862 | +0.36(+0.53%) |
Jan 19, 2018 | 68.05 | 68.73 | 67.88 | 68.53 | 191,085 | +0.37(+0.54%) |
Jan 18, 2018 | 69.25 | 69.76 | 67.40 | 68.16 | 315,920 | -1.16(-1.67%) |
Jan 17, 2018 | 71.86 | 72.94 | 69.17 | 69.32 | 706,214 | -2.35(-3.28%) |
Jan 16, 2018 | 71.99 | 73.28 | 70.18 | 71.67 | 1,137,722 | +3.99(+5.90%) |
Jan 12, 2018 | 67.68 | 67.68 | 67.68 | 0 | +0.19(+0.28%) | |
Jan 11, 2018 | 67.27 | 67.96 | 66.53 | 67.49 | 292,680 | +0.28(+0.42%) |
Jan 10, 2018 | 67.67 | 67.21 | 470,665 | +2.43(+3.75%) | ||
Jan 09, 2018 | 66.20 | 66.34 | 64.69 | 64.78 | 296,463 | -1.43(-2.16%) |
Jan 08, 2018 | 66.39 | 66.82 | 65.45 | 66.21 | 286,095 | -0.47(-0.70%) |
Jan 05, 2018 | 66.26 | 66.73 | 65.75 | 66.68 | 164,191 | +0.47(+0.71%) |
Jan 04, 2018 | 65.81 | 66.38 | 65.04 | 66.21 | 257,154 | +0.56(+0.85%) |
Jan 03, 2018 | 65.33 | 65.89 | 65.19 | 65.65 | 231,404 | +0.53(+0.81%) |