Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.50 | 58.50 | 58.50 | 0 | +0.21(+0.36%) | |
Mar 28, 2018 | 57.92 | 60.47 | 57.92 | 58.29 | 9,556,487 | +0.56(+0.98%) |
Mar 27, 2018 | 59.65 | 59.74 | 57.49 | 57.73 | 8,184,448 | -1.49(-2.52%) |
Mar 26, 2018 | 57.86 | 59.51 | 57.84 | 59.22 | 5,808,080 | +2.02(+3.54%) |
Mar 23, 2018 | 58.75 | 59.16 | 57.11 | 57.20 | 6,243,707 | -0.85(-1.47%) |
Mar 22, 2018 | 58.86 | 59.39 | 57.98 | 58.05 | 7,847,932 | -1.05(-1.78%) |
Mar 21, 2018 | 59.98 | 60.25 | 59.10 | 59.10 | 4,501,025 | -1.20(-1.98%) |
Mar 20, 2018 | 59.49 | 60.47 | 59.41 | 60.30 | 5,951,630 | +1.03(+1.73%) |
Mar 19, 2018 | 59.76 | 60.09 | 59.08 | 59.27 | 3,815,364 | -0.55(-0.92%) |
Mar 16, 2018 | 59.45 | 60.19 | 59.33 | 59.82 | 8,659,997 | +0.30(+0.51%) |
Mar 15, 2018 | 60.06 | 60.25 | 59.22 | 59.51 | 7,748,090 | -0.02(-0.03%) |
Mar 14, 2018 | 60.43 | 59.30 | 59.53 | 5,558,520 | -0.44(-0.73%) | |
Mar 13, 2018 | 59.83 | 60.75 | 59.72 | 59.97 | 5,323,427 | +0.42(+0.71%) |
Mar 12, 2018 | 59.02 | 59.82 | 58.82 | 59.55 | 4,349,760 | +0.15(+0.26%) |
Mar 09, 2018 | 59.30 | 59.67 | 58.42 | 59.40 | 8,085,649 | +0.62(+1.06%) |
Mar 08, 2018 | 60.19 | 60.31 | 58.27 | 58.77 | 10,355,427 | -1.42(-2.35%) |
Mar 07, 2018 | 60.79 | 60.19 | 9,115,449 | -0.30(-0.50%) | ||
Mar 06, 2018 | 62.56 | 62.89 | 58.93 | 60.49 | 23,721,306 | -2.82(-4.46%) |
Mar 05, 2018 | 63.00 | 63.83 | 62.31 | 63.31 | 9,059,359 | -0.01(-0.01%) |
Mar 02, 2018 | 62.04 | 63.60 | 61.76 | 63.32 | 5,882,022 | +0.86(+1.38%) |
Mar 01, 2018 | 63.63 | 63.66 | 61.51 | 62.46 | 8,407,492 | -1.08(-1.70%) |
Feb 28, 2018 | 64.09 | 64.61 | 63.54 | 63.54 | 6,551,427 | -0.13(-0.21%) |
Feb 27, 2018 | 65.50 | 66.09 | 63.42 | 63.68 | 7,398,165 | -1.12(-1.73%) |
Feb 26, 2018 | 64.25 | 64.87 | 63.35 | 64.80 | 6,858,736 | +1.26(+1.98%) |
Feb 23, 2018 | 63.63 | 64.29 | 62.60 | 63.54 | 6,498,363 | +0.32(+0.51%) |
Feb 22, 2018 | 63.22 | 8,237,739 | +1.74(+2.84%) | |||
Feb 21, 2018 | 61.70 | 62.86 | 61.44 | 61.48 | 10,259,859 | +0.08(+0.14%) |
Feb 20, 2018 | 61.38 | 62.22 | 60.41 | 61.39 | 8,409,601 | -1.87(-2.96%) |
Feb 16, 2018 | 63.26 | 63.26 | 63.26 | 0 | -0.28(-0.45%) | |
Feb 15, 2018 | 63.69 | 62.90 | 63.55 | 4,100,651 | +0.58(+0.92%) | |
Feb 14, 2018 | 62.08 | 64.03 | 61.89 | 62.97 | 8,841,055 | +1.23(+1.99%) |
Feb 13, 2018 | 60.05 | 61.80 | 59.90 | 61.74 | 5,282,165 | +1.67(+2.78%) |
Feb 12, 2018 | 61.12 | 61.20 | 59.79 | 60.07 | 5,533,404 | -0.48(-0.79%) |
Feb 09, 2018 | 60.01 | 60.98 | 57.59 | 60.55 | 9,253,507 | +1.12(+1.88%) |
Feb 08, 2018 | 61.43 | 61.75 | 59.39 | 59.43 | 6,824,268 | -1.79(-2.92%) |
Feb 07, 2018 | 60.61 | 61.95 | 60.45 | 61.22 | 7,801,869 | +0.45(+0.74%) |
Feb 06, 2018 | 58.12 | 61.06 | 57.17 | 60.76 | 9,628,699 | +0.77(+1.29%) |
Feb 05, 2018 | 60.55 | 61.98 | 59.44 | 59.99 | 7,740,059 | -0.97(-1.60%) |
Feb 02, 2018 | 62.08 | 62.25 | 60.77 | 60.96 | 8,146,191 | -1.69(-2.69%) |
Feb 01, 2018 | 62.37 | 63.22 | 62.29 | 62.65 | 5,562,371 | -0.21(-0.33%) |
Jan 31, 2018 | 63.00 | 63.30 | 62.34 | 62.86 | 10,417,323 | +0.10(+0.16%) |
Jan 30, 2018 | 63.84 | 64.02 | 62.53 | 62.76 | 6,732,222 | -1.42(-2.21%) |
Jan 29, 2018 | 64.07 | 64.47 | 63.83 | 64.18 | 4,172,088 | -0.13(-0.19%) |
Jan 26, 2018 | 64.03 | 64.37 | 63.36 | 64.31 | 5,960,517 | +0.54(+0.85%) |
Jan 25, 2018 | 64.81 | 64.82 | 63.31 | 63.76 | 7,595,432 | -0.49(-0.77%) |
Jan 24, 2018 | 65.43 | 65.43 | 63.82 | 64.26 | 11,684,319 | -1.03(-1.57%) |
Jan 23, 2018 | 65.67 | 65.75 | 65.05 | 65.29 | 6,428,828 | -0.38(-0.59%) |
Jan 22, 2018 | 65.28 | 65.72 | 64.84 | 65.67 | 6,724,467 | +0.40(+0.61%) |
Jan 19, 2018 | 65.33 | 65.33 | 64.26 | 65.27 | 9,343,157 | +0.17(+0.26%) |
Jan 18, 2018 | 64.23 | 65.11 | 63.73 | 65.10 | 9,172,742 | +0.90(+1.41%) |
Jan 17, 2018 | 62.67 | 64.56 | 62.54 | 64.20 | 8,475,677 | +1.55(+2.48%) |
Jan 16, 2018 | 64.25 | 64.77 | 62.38 | 62.64 | 12,133,487 | -1.54(-2.40%) |
Jan 12, 2018 | 64.18 | 64.18 | 64.18 | 0 | +2.34(+3.78%) | |
Jan 11, 2018 | 59.25 | 61.89 | 58.92 | 61.84 | 14,578,419 | +2.73(+4.62%) |
Jan 10, 2018 | 59.97 | 59.11 | 13,140,721 | +1.33(+2.30%) | ||
Jan 09, 2018 | 58.10 | 58.51 | 57.25 | 57.78 | 21,728,752 | +1.64(+2.92%) |
Jan 08, 2018 | 56.16 | 57.10 | 55.36 | 56.14 | 9,974,481 | +0.53(+0.95%) |
Jan 05, 2018 | 55.47 | 55.77 | 55.11 | 55.62 | 6,640,685 | +0.59(+1.06%) |
Jan 04, 2018 | 56.18 | 56.68 | 54.37 | 55.03 | 8,524,610 | -1.10(-1.97%) |
Jan 03, 2018 | 57.35 | 57.53 | 56.08 | 56.13 | 7,248,198 | -0.38(-0.68%) |