Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 63.83 | 63.83 | 63.83 | 0 | +2.54(+4.14%) | |
Mar 28, 2018 | 63.03 | 63.30 | 60.79 | 61.28 | 7,141,120 | -2.14(-3.37%) |
Mar 27, 2018 | 68.23 | 68.74 | 63.14 | 63.42 | 5,602,528 | -4.32(-6.38%) |
Mar 26, 2018 | 67.75 | 68.25 | 65.58 | 67.75 | 4,170,976 | +1.69(+2.56%) |
Mar 23, 2018 | 68.53 | 69.39 | 65.53 | 66.05 | 4,904,048 | -2.38(-3.48%) |
Mar 22, 2018 | 69.53 | 70.47 | 68.25 | 68.44 | 3,737,352 | -2.24(-3.17%) |
Mar 21, 2018 | 71.30 | 71.60 | 70.29 | 70.67 | 2,462,924 | -0.68(-0.95%) |
Mar 20, 2018 | 69.89 | 72.16 | 69.73 | 71.36 | 4,594,728 | +2.01(+2.89%) |
Mar 19, 2018 | 69.08 | 70.88 | 68.06 | 69.35 | 7,556,916 | -4.08(-5.56%) |
Mar 16, 2018 | 74.10 | 74.24 | 73.00 | 73.43 | 3,064,640 | -0.54(-0.74%) |
Mar 15, 2018 | 74.50 | 74.68 | 73.25 | 73.97 | 3,582,452 | -0.65(-0.87%) |
Mar 14, 2018 | 72.50 | 74.87 | 72.20 | 74.62 | 5,563,664 | +2.20(+3.04%) |
Mar 13, 2018 | 74.47 | 74.88 | 72.08 | 72.42 | 4,796,376 | -1.93(-2.60%) |
Mar 12, 2018 | 74.17 | 75.33 | 73.79 | 74.35 | 4,829,640 | +0.56(+0.76%) |
Mar 09, 2018 | 73.78 | 74.50 | 73.45 | 73.79 | 3,689,908 | +0.34(+0.47%) |
Mar 08, 2018 | 73.13 | 74.21 | 72.00 | 73.44 | 4,433,904 | +0.55(+0.75%) |
Mar 07, 2018 | 73.38 | 72.89 | 4,968,552 | +0.74(+1.03%) | ||
Mar 06, 2018 | 70.75 | 73.12 | 70.75 | 72.15 | 7,220,068 | +1.69(+2.39%) |
Mar 05, 2018 | 67.50 | 71.48 | 66.83 | 70.47 | 8,213,512 | +2.59(+3.82%) |
Mar 02, 2018 | 64.47 | 67.99 | 63.55 | 67.88 | 5,660,632 | +1.92(+2.92%) |
Mar 01, 2018 | 67.66 | 68.10 | 64.58 | 65.95 | 6,456,292 | -1.48(-2.20%) |
Feb 28, 2018 | 65.00 | 68.39 | 65.00 | 67.44 | 8,559,976 | +2.65(+4.09%) |
Feb 27, 2018 | 65.00 | 65.99 | 63.94 | 64.78 | 5,650,396 | -0.18(-0.27%) |
Feb 26, 2018 | 61.89 | 65.00 | 61.69 | 64.96 | 6,735,464 | +3.48(+5.66%) |
Feb 23, 2018 | 61.59 | 62.37 | 60.09 | 61.48 | 5,208,724 | +0.31(+0.52%) |
Feb 22, 2018 | 61.16 | 6,396,148 | +1.66(+2.79%) | |||
Feb 21, 2018 | 62.25 | 62.41 | 58.95 | 59.51 | 11,962,368 | -2.91(-4.65%) |
Feb 20, 2018 | 63.32 | 61.88 | 62.41 | 9,005,424 | +0.04(+0.06%) | |
Feb 16, 2018 | 62.37 | 62.37 | 62.37 | 0 | -14.62(-18.99%) | |
Feb 15, 2018 | 76.69 | 74.38 | 76.99 | 11,393,592 | +1.46(+1.93%) | |
Feb 14, 2018 | 72.75 | 76.36 | 72.74 | 75.53 | 5,884,736 | +2.39(+3.26%) |
Feb 13, 2018 | 73.13 | 73.14 | 4,048,540 | +2.01(+2.83%) | ||
Feb 12, 2018 | 69.54 | 71.79 | 69.41 | 71.14 | 5,081,580 | +3.00(+4.40%) |
Feb 09, 2018 | 67.39 | 68.74 | 64.51 | 68.14 | 4,599,312 | +2.01(+3.04%) |
Feb 08, 2018 | 71.25 | 71.28 | 66.09 | 66.13 | 4,604,208 | -4.28(-6.07%) |
Feb 07, 2018 | 69.50 | 72.27 | 68.93 | 70.41 | 4,571,392 | +2.31(+3.39%) |
Feb 06, 2018 | 63.33 | 68.58 | 62.60 | 68.09 | 4,014,904 | +0.80(+1.19%) |
Feb 05, 2018 | 66.38 | 69.81 | 65.63 | 67.29 | 4,863,088 | -1.08(-1.58%) |
Feb 02, 2018 | 68.04 | 69.86 | 66.78 | 68.37 | 3,042,220 | -0.38(-0.55%) |
Feb 01, 2018 | 68.30 | 69.24 | 68.28 | 68.75 | 3,336,672 | -0.20(-0.30%) |
Jan 31, 2018 | 69.13 | 69.25 | 67.26 | 68.95 | 3,742,340 | +0.15(+0.21%) |
Jan 30, 2018 | 68.27 | 69.14 | 63.00 | 68.81 | 5,438,808 | -0.69(-0.99%) |
Jan 29, 2018 | 70.88 | 71.19 | 69.34 | 69.50 | 2,939,468 | -1.38(-1.94%) |
Jan 26, 2018 | 69.86 | 70.88 | 69.22 | 70.88 | 1,985,104 | +1.69(+2.44%) |
Jan 25, 2018 | 68.90 | 69.90 | 68.63 | 69.19 | 2,109,324 | +0.91(+1.33%) |
Jan 24, 2018 | 68.70 | 69.22 | 67.32 | 68.28 | 2,846,908 | +0.00(+0.00%) |
Jan 23, 2018 | 67.73 | 69.05 | 67.05 | 68.28 | 3,768,792 | -0.64(-0.92%) |
Jan 22, 2018 | 67.75 | 68.96 | 67.17 | 68.92 | 2,990,784 | +1.21(+1.79%) |
Jan 19, 2018 | 66.97 | 67.97 | 66.78 | 67.71 | 2,726,828 | +1.41(+2.13%) |
Jan 18, 2018 | 65.87 | 67.03 | 65.75 | 66.30 | 2,569,296 | +0.59(+0.91%) |
Jan 17, 2018 | 63.98 | 66.15 | 63.87 | 65.70 | 3,676,284 | +2.51(+3.97%) |
Jan 16, 2018 | 65.41 | 65.71 | 62.54 | 63.19 | 3,618,504 | -1.56(-2.42%) |
Jan 12, 2018 | 64.76 | 64.76 | 64.76 | 0 | -0.44(-0.67%) | |
Jan 11, 2018 | 63.37 | 65.45 | 63.37 | 65.20 | 4,337,748 | +2.13(+3.37%) |
Jan 10, 2018 | 63.07 | 2,528,216 | +0.58(+0.92%) | |||
Jan 09, 2018 | 62.77 | 63.08 | 61.62 | 62.49 | 2,826,764 | -0.27(-0.43%) |
Jan 08, 2018 | 59.81 | 62.99 | 59.63 | 62.77 | 5,578,056 | +3.57(+6.04%) |
Jan 05, 2018 | 58.61 | 59.62 | 58.60 | 59.19 | 2,023,092 | +1.02(+1.75%) |
Jan 04, 2018 | 59.06 | 59.46 | 57.85 | 58.17 | 3,347,884 | -0.73(-1.24%) |
Jan 03, 2018 | 58.00 | 58.94 | 57.89 | 58.90 | 2,234,500 | +1.14(+1.98%) |