Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 63.64 | 63.64 | 63.64 | 0 | +0.02(+0.03%) | |
Mar 28, 2018 | 62.71 | 63.81 | 62.42 | 63.62 | 17,826,378 | +1.21(+1.93%) |
Mar 27, 2018 | 62.35 | 63.23 | 61.72 | 62.42 | 12,813,964 | +0.17(+0.27%) |
Mar 26, 2018 | 61.98 | 62.36 | 61.60 | 62.25 | 7,180,251 | +0.78(+1.26%) |
Mar 23, 2018 | 62.42 | 62.69 | 61.35 | 61.47 | 11,910,841 | -1.00(-1.59%) |
Mar 22, 2018 | 62.68 | 63.48 | 62.45 | 62.47 | 10,790,707 | -0.36(-0.58%) |
Mar 21, 2018 | 63.26 | 63.50 | 62.50 | 62.83 | 9,373,433 | -0.48(-0.77%) |
Mar 20, 2018 | 63.38 | 63.79 | 63.06 | 63.32 | 7,852,260 | -0.05(-0.08%) |
Mar 19, 2018 | 63.88 | 63.94 | 63.00 | 63.37 | 9,749,758 | -0.59(-0.93%) |
Mar 16, 2018 | 63.51 | 64.05 | 63.36 | 63.96 | 13,008,746 | +0.38(+0.59%) |
Mar 15, 2018 | 63.67 | 63.88 | 63.27 | 63.59 | 10,949,420 | -0.02(-0.03%) |
Mar 14, 2018 | 63.66 | 63.85 | 63.29 | 63.60 | 6,875,780 | +0.05(+0.08%) |
Mar 13, 2018 | 63.75 | 63.90 | 63.34 | 63.55 | 7,697,090 | +0.10(+0.16%) |
Mar 12, 2018 | 63.11 | 63.59 | 63.01 | 63.45 | 8,346,248 | +0.32(+0.50%) |
Mar 09, 2018 | 62.84 | 63.13 | 62.43 | 63.13 | 9,159,224 | +0.39(+0.63%) |
Mar 08, 2018 | 62.47 | 62.81 | 62.31 | 62.74 | 10,099,914 | +0.32(+0.51%) |
Mar 07, 2018 | 62.51 | 62.42 | 10,753,663 | +0.32(+0.51%) | ||
Mar 06, 2018 | 61.74 | 62.26 | 61.42 | 62.11 | 8,896,229 | +0.39(+0.64%) |
Mar 05, 2018 | 60.72 | 62.05 | 60.72 | 61.71 | 14,122,502 | +0.69(+1.12%) |
Mar 02, 2018 | 60.93 | 61.11 | 60.43 | 61.03 | 8,064,415 | -0.11(-0.18%) |
Mar 01, 2018 | 61.25 | 61.96 | 60.85 | 61.14 | 16,999,074 | -0.19(-0.31%) |
Feb 28, 2018 | 61.81 | 62.20 | 61.33 | 61.33 | 8,014,342 | -0.15(-0.24%) |
Feb 27, 2018 | 62.85 | 62.91 | 61.47 | 61.48 | 12,498,243 | -1.32(-2.10%) |
Feb 26, 2018 | 62.89 | 62.93 | 62.42 | 62.80 | 7,231,487 | +0.22(+0.35%) |
Feb 23, 2018 | 61.88 | 62.61 | 61.65 | 62.58 | 9,412,016 | +1.05(+1.70%) |
Feb 22, 2018 | 61.54 | 10,486,630 | +0.57(+0.93%) | |||
Feb 21, 2018 | 61.98 | 62.45 | 60.95 | 60.97 | 11,724,621 | -1.03(-1.66%) |
Feb 20, 2018 | 62.48 | 63.01 | 61.97 | 62.00 | 11,036,504 | -0.78(-1.24%) |
Feb 16, 2018 | 62.77 | 62.77 | 62.77 | 0 | +0.53(+0.85%) | |
Feb 15, 2018 | 61.80 | 62.40 | 61.58 | 62.25 | 11,698,698 | +0.61(+0.99%) |
Feb 14, 2018 | 61.54 | 61.98 | 60.73 | 61.64 | 13,234,236 | -0.30(-0.49%) |
Feb 13, 2018 | 61.43 | 62.12 | 61.08 | 61.94 | 10,187,188 | +0.47(+0.76%) |
Feb 12, 2018 | 61.61 | 61.80 | 59.97 | 61.47 | 16,138,990 | +0.18(+0.30%) |
Feb 09, 2018 | 60.42 | 61.81 | 59.60 | 61.29 | 17,927,242 | +1.25(+2.08%) |
Feb 08, 2018 | 61.73 | 62.30 | 60.01 | 60.04 | 21,638,704 | -1.82(-2.95%) |
Feb 07, 2018 | 61.96 | 62.49 | 61.83 | 61.86 | 11,510,791 | -0.24(-0.39%) |
Feb 06, 2018 | 61.35 | 62.50 | 60.83 | 62.11 | 20,818,802 | -0.88(-1.39%) |
Feb 05, 2018 | 63.74 | 64.02 | 62.06 | 62.98 | 9,587,965 | -0.96(-1.50%) |
Feb 02, 2018 | 64.14 | 64.41 | 63.54 | 63.95 | 11,711,467 | -0.66(-1.02%) |
Feb 01, 2018 | 65.57 | 66.02 | 64.55 | 64.61 | 13,690,757 | -1.10(-1.67%) |
Jan 31, 2018 | 64.94 | 65.75 | 64.69 | 65.70 | 14,667,848 | +1.02(+1.58%) |
Jan 30, 2018 | 64.77 | 64.98 | 64.51 | 64.68 | 7,018,885 | -0.35(-0.54%) |
Jan 29, 2018 | 65.64 | 65.81 | 65.01 | 65.03 | 7,286,692 | -0.84(-1.28%) |
Jan 26, 2018 | 65.97 | 66.06 | 65.45 | 65.88 | 8,129,784 | +0.03(+0.04%) |
Jan 25, 2018 | 65.90 | 66.03 | 65.53 | 65.85 | 6,624,372 | -0.13(-0.19%) |
Jan 24, 2018 | 65.99 | 66.29 | 65.73 | 65.98 | 9,177,176 | -0.23(-0.35%) |
Jan 23, 2018 | 65.48 | 66.23 | 65.48 | 66.21 | 9,069,098 | +0.90(+1.38%) |
Jan 22, 2018 | 64.84 | 65.37 | 64.77 | 65.31 | 12,173,487 | +0.53(+0.81%) |
Jan 19, 2018 | 64.42 | 64.80 | 64.25 | 64.78 | 8,141,547 | +0.42(+0.65%) |
Jan 18, 2018 | 64.82 | 64.93 | 64.26 | 64.36 | 6,206,779 | -0.64(-0.98%) |
Jan 17, 2018 | 64.77 | 65.12 | 64.56 | 65.00 | 6,161,878 | +0.46(+0.71%) |
Jan 16, 2018 | 64.62 | 65.24 | 64.51 | 64.54 | 11,938,507 | +0.18(+0.27%) |
Jan 12, 2018 | 64.36 | 64.36 | 64.36 | 0 | -0.53(-0.81%) | |
Jan 11, 2018 | 65.29 | 65.41 | 64.72 | 64.89 | 5,978,687 | -0.23(-0.35%) |
Jan 10, 2018 | 65.65 | 65.75 | 64.80 | 65.12 | 10,682,059 | -0.80(-1.22%) |
Jan 09, 2018 | 66.73 | 66.84 | 65.92 | 65.92 | 12,483,158 | -0.77(-1.15%) |
Jan 08, 2018 | 66.40 | 66.82 | 66.33 | 66.69 | 5,687,518 | +0.38(+0.57%) |
Jan 05, 2018 | 66.45 | 66.45 | 66.15 | 66.31 | 11,514,816 | +0.07(+0.10%) |
Jan 04, 2018 | 67.36 | 67.37 | 66.23 | 66.25 | 14,561,283 | -1.05(-1.57%) |
Jan 03, 2018 | 67.49 | 67.61 | 67.13 | 67.30 | 5,530,932 | -0.11(-0.16%) |