Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 59.28 | 59.28 | 59.28 | 0 | +1.20(+2.06%) | |
Mar 28, 2018 | 60.46 | 60.60 | 57.37 | 58.08 | 1,382,172 | -2.61(-4.30%) |
Mar 27, 2018 | 61.01 | 61.40 | 60.58 | 60.69 | 814,407 | -0.50(-0.82%) |
Mar 26, 2018 | 60.64 | 61.23 | 60.21 | 61.19 | 628,371 | +1.10(+1.83%) |
Mar 23, 2018 | 59.96 | 60.55 | 59.61 | 60.09 | 932,278 | +1.01(+1.72%) |
Mar 22, 2018 | 60.75 | 60.75 | 58.95 | 59.08 | 1,083,722 | -1.97(-3.22%) |
Mar 21, 2018 | 60.67 | 61.59 | 60.00 | 61.04 | 1,010,657 | +0.90(+1.50%) |
Mar 20, 2018 | 59.86 | 60.20 | 59.65 | 60.14 | 632,272 | +0.03(+0.06%) |
Mar 19, 2018 | 59.56 | 60.28 | 59.15 | 60.11 | 663,489 | +0.55(+0.92%) |
Mar 16, 2018 | 59.24 | 59.82 | 59.15 | 59.56 | 2,158,976 | +0.42(+0.72%) |
Mar 15, 2018 | 59.19 | 59.71 | 59.02 | 59.14 | 596,152 | -0.37(-0.63%) |
Mar 14, 2018 | 60.06 | 60.34 | 59.38 | 59.51 | 603,334 | -0.11(-0.19%) |
Mar 13, 2018 | 59.19 | 59.78 | 59.14 | 59.62 | 571,805 | +0.54(+0.92%) |
Mar 12, 2018 | 58.25 | 59.25 | 58.13 | 59.08 | 721,687 | +0.45(+0.76%) |
Mar 09, 2018 | 57.85 | 58.83 | 57.52 | 58.63 | 755,633 | +0.41(+0.71%) |
Mar 08, 2018 | 60.29 | 60.64 | 57.18 | 58.22 | 1,510,644 | -2.67(-4.39%) |
Mar 07, 2018 | 60.22 | 60.90 | 825,060 | -0.50(-0.81%) | ||
Mar 06, 2018 | 61.14 | 61.96 | 60.99 | 61.39 | 880,937 | +1.08(+1.80%) |
Mar 05, 2018 | 60.42 | 60.46 | 59.87 | 60.31 | 840,532 | -0.38(-0.62%) |
Mar 02, 2018 | 61.33 | 61.60 | 60.59 | 60.69 | 475,965 | -0.03(-0.04%) |
Mar 01, 2018 | 60.02 | 61.15 | 59.03 | 60.71 | 922,010 | +0.46(+0.76%) |
Feb 28, 2018 | 61.11 | 61.38 | 60.21 | 60.26 | 989,646 | -0.85(-1.39%) |
Feb 27, 2018 | 63.22 | 63.22 | 60.90 | 61.11 | 804,040 | -2.39(-3.77%) |
Feb 26, 2018 | 63.57 | 63.84 | 62.91 | 63.50 | 682,160 | +0.37(+0.59%) |
Feb 23, 2018 | 61.90 | 63.23 | 61.46 | 63.13 | 660,019 | +1.06(+1.70%) |
Feb 22, 2018 | 62.07 | 563,990 | +0.58(+0.95%) | |||
Feb 21, 2018 | 62.38 | 62.89 | 61.33 | 61.49 | 642,927 | -0.69(-1.11%) |
Feb 20, 2018 | 62.66 | 63.05 | 62.06 | 62.18 | 901,240 | -1.19(-1.87%) |
Feb 16, 2018 | 63.36 | 63.36 | 63.36 | 0 | -1.14(-1.76%) | |
Feb 15, 2018 | 64.06 | 64.72 | 63.86 | 64.50 | 725,439 | +0.61(+0.96%) |
Feb 14, 2018 | 61.50 | 64.32 | 61.19 | 63.89 | 1,221,472 | +2.39(+3.89%) |
Feb 13, 2018 | 60.87 | 61.66 | 60.40 | 61.50 | 608,484 | +0.61(+1.00%) |
Feb 12, 2018 | 59.48 | 61.16 | 59.30 | 60.89 | 1,096,968 | +1.51(+2.55%) |
Feb 09, 2018 | 60.11 | 60.33 | 58.40 | 59.37 | 1,259,322 | -0.78(-1.30%) |
Feb 08, 2018 | 60.54 | 61.13 | 60.03 | 60.16 | 1,028,404 | -0.44(-0.72%) |
Feb 07, 2018 | 61.26 | 62.07 | 60.48 | 60.59 | 1,008,870 | -0.83(-1.34%) |
Feb 06, 2018 | 63.26 | 63.34 | 61.23 | 61.42 | 1,376,498 | -2.47(-3.86%) |
Feb 05, 2018 | 63.80 | 64.24 | 63.53 | 63.89 | 820,173 | +0.09(+0.13%) |
Feb 02, 2018 | 64.89 | 65.02 | 63.27 | 63.80 | 857,851 | -1.66(-2.54%) |
Feb 01, 2018 | 65.42 | 65.65 | 64.89 | 65.46 | 445,300 | -0.24(-0.37%) |
Jan 31, 2018 | 65.95 | 66.01 | 64.41 | 65.70 | 650,015 | +0.15(+0.24%) |
Jan 30, 2018 | 65.73 | 66.10 | 65.14 | 65.55 | 580,599 | +0.08(+0.12%) |
Jan 29, 2018 | 66.72 | 66.92 | 65.39 | 65.47 | 753,993 | -1.64(-2.45%) |
Jan 26, 2018 | 66.90 | 67.43 | 66.72 | 67.11 | 467,724 | +0.41(+0.62%) |
Jan 25, 2018 | 67.52 | 67.84 | 66.07 | 66.70 | 883,731 | -0.60(-0.89%) |
Jan 24, 2018 | 66.83 | 68.05 | 66.47 | 67.30 | 950,126 | +1.60(+2.43%) |
Jan 23, 2018 | 65.08 | 65.84 | 64.40 | 65.70 | 822,279 | +0.40(+0.62%) |
Jan 22, 2018 | 67.86 | 67.86 | 64.84 | 65.30 | 1,014,358 | -2.01(-2.99%) |
Jan 19, 2018 | 67.85 | 68.31 | 67.29 | 67.31 | 627,960 | -0.32(-0.47%) |
Jan 18, 2018 | 67.99 | 68.38 | 67.41 | 67.63 | 560,363 | -0.34(-0.49%) |
Jan 17, 2018 | 67.63 | 68.99 | 67.52 | 67.97 | 762,050 | +0.19(+0.28%) |
Jan 16, 2018 | 67.61 | 67.84 | 67.09 | 67.78 | 601,444 | +0.52(+0.78%) |
Jan 12, 2018 | 67.25 | 67.25 | 67.25 | 0 | +0.77(+1.15%) | |
Jan 11, 2018 | 66.93 | 66.96 | 66.20 | 66.49 | 530,230 | -0.36(-0.54%) |
Jan 10, 2018 | 68.04 | 68.04 | 66.65 | 66.85 | 618,832 | -0.66(-0.98%) |
Jan 09, 2018 | 67.12 | 67.64 | 66.61 | 67.51 | 459,721 | -0.03(-0.05%) |
Jan 08, 2018 | 67.59 | 68.12 | 67.36 | 67.54 | 558,002 | -0.15(-0.22%) |
Jan 05, 2018 | 67.30 | 67.99 | 67.20 | 67.69 | 411,651 | +0.15(+0.22%) |
Jan 04, 2018 | 67.06 | 67.54 | 66.98 | 67.54 | 756,804 | +0.58(+0.87%) |
Jan 03, 2018 | 68.40 | 68.57 | 66.47 | 66.96 | 1,163,295 | -1.43(-2.09%) |