Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 60.23 | 60.23 | 60.23 | 0 | +0.77(+1.30%) | |
Mar 28, 2018 | 59.61 | 59.91 | 59.22 | 59.46 | 46,728 | -0.12(-0.20%) |
Mar 27, 2018 | 60.89 | 60.91 | 59.30 | 59.58 | 48,522 | -1.05(-1.73%) |
Mar 26, 2018 | 59.94 | 60.67 | 59.57 | 60.63 | 48,577 | +1.57(+2.66%) |
Mar 23, 2018 | 60.49 | 60.59 | 59.00 | 59.06 | 115,249 | -1.28(-2.12%) |
Mar 22, 2018 | 61.25 | 61.43 | 60.31 | 60.34 | 76,006 | -1.57(-2.54%) |
Mar 21, 2018 | 61.91 | 62.41 | 61.80 | 61.91 | 26,301 | +0.01(+0.01%) |
Mar 20, 2018 | 61.90 | 62.08 | 61.77 | 61.90 | 63,774 | +0.02(+0.03%) |
Mar 19, 2018 | 62.41 | 62.41 | 61.43 | 61.89 | 39,849 | -0.76(-1.21%) |
Mar 16, 2018 | 62.63 | 62.83 | 62.63 | 62.64 | 16,581 | +0.02(+0.04%) |
Mar 15, 2018 | 62.77 | 62.90 | 62.55 | 62.62 | 23,747 | -0.01(-0.02%) |
Mar 14, 2018 | 63.18 | 63.18 | 62.54 | 62.63 | 35,448 | -0.33(-0.53%) |
Mar 13, 2018 | 63.60 | 63.63 | 62.83 | 62.97 | 51,873 | -0.49(-0.77%) |
Mar 12, 2018 | 63.50 | 63.63 | 63.26 | 63.45 | 42,680 | +0.04(+0.06%) |
Mar 09, 2018 | 62.77 | 63.42 | 62.66 | 63.42 | 50,394 | +1.08(+1.73%) |
Mar 08, 2018 | 62.29 | 62.38 | 62.06 | 62.34 | 35,987 | +0.26(+0.42%) |
Mar 07, 2018 | 62.20 | 62.08 | 48,908 | +0.07(+0.11%) | ||
Mar 06, 2018 | 62.12 | 62.12 | 61.78 | 62.01 | 24,878 | +0.14(+0.22%) |
Mar 05, 2018 | 60.86 | 62.03 | 60.86 | 61.87 | 84,180 | +0.68(+1.11%) |
Mar 02, 2018 | 60.35 | 61.26 | 60.24 | 61.20 | 51,206 | +0.41(+0.67%) |
Mar 01, 2018 | 61.65 | 61.74 | 60.41 | 60.79 | 159,054 | -0.79(-1.29%) |
Feb 28, 2018 | 62.55 | 62.61 | 61.58 | 61.58 | 129,334 | -0.63(-1.01%) |
Feb 27, 2018 | 63.03 | 63.17 | 62.21 | 62.21 | 158,933 | -0.78(-1.23%) |
Feb 26, 2018 | 62.65 | 63.04 | 62.49 | 62.99 | 81,309 | +0.72(+1.15%) |
Feb 23, 2018 | 61.72 | 62.27 | 61.61 | 62.27 | 17,539 | +0.89(+1.44%) |
Feb 22, 2018 | 61.62 | 61.98 | 61.31 | 61.39 | 27,271 | +0.03(+0.04%) |
Feb 21, 2018 | 61.77 | 62.33 | 61.36 | 61.36 | 55,318 | -0.25(-0.41%) |
Feb 20, 2018 | 61.75 | 62.17 | 61.48 | 61.61 | 68,717 | -0.63(-1.00%) |
Feb 16, 2018 | 62.23 | 62.23 | 62.23 | 0 | +0.31(+0.50%) | |
Feb 15, 2018 | 61.73 | 61.95 | 61.10 | 61.92 | 75,094 | +0.57(+0.93%) |
Feb 14, 2018 | 60.12 | 61.35 | 60.03 | 61.35 | 165,562 | +0.92(+1.52%) |
Feb 13, 2018 | 59.96 | 60.51 | 59.89 | 60.43 | 54,843 | +0.18(+0.30%) |
Feb 12, 2018 | 59.94 | 60.58 | 59.63 | 60.25 | 275,810 | +0.84(+1.41%) |
Feb 09, 2018 | 59.33 | 59.82 | 57.51 | 59.41 | 227,505 | +0.64(+1.09%) |
Feb 08, 2018 | 60.90 | 61.03 | 58.77 | 58.77 | 207,976 | -2.02(-3.32%) |
Feb 07, 2018 | 61.01 | 61.78 | 60.78 | 60.78 | 167,724 | -0.28(-0.46%) |
Feb 06, 2018 | 59.00 | 61.25 | 57.71 | 61.06 | 348,276 | +0.26(+0.42%) |
Feb 05, 2018 | 62.06 | 62.54 | 59.77 | 60.81 | 349,705 | -1.76(-2.82%) |
Feb 02, 2018 | 63.55 | 63.58 | 62.57 | 62.57 | 154,238 | -1.39(-2.17%) |
Feb 01, 2018 | 63.72 | 64.23 | 63.72 | 63.96 | 68,208 | +0.00(+0.01%) |
Jan 31, 2018 | 64.24 | 64.32 | 63.75 | 63.95 | 68,472 | -0.00(-0.01%) |
Jan 30, 2018 | 64.08 | 64.08 | 64.07 | 63.96 | 88,140 | -0.69(-1.07%) |
Jan 29, 2018 | 64.94 | 64.98 | 64.60 | 64.65 | 44,707 | -0.33(-0.51%) |
Jan 26, 2018 | 64.58 | 64.99 | 64.54 | 64.98 | 33,226 | +0.62(+0.96%) |
Jan 25, 2018 | 64.64 | 64.64 | 64.20 | 64.37 | 54,337 | -0.05(-0.08%) |
Jan 24, 2018 | 64.57 | 64.67 | 64.05 | 64.42 | 64,789 | -0.00(-0.01%) |
Jan 23, 2018 | 64.26 | 64.42 | 64.20 | 64.42 | 59,893 | +0.24(+0.38%) |
Jan 22, 2018 | 63.68 | 64.18 | 63.68 | 64.18 | 52,080 | +0.50(+0.79%) |
Jan 19, 2018 | 63.56 | 63.69 | 63.48 | 63.68 | 43,237 | +0.30(+0.47%) |
Jan 18, 2018 | 63.52 | 63.57 | 63.29 | 63.38 | 58,946 | -0.11(-0.17%) |
Jan 17, 2018 | 63.13 | 63.61 | 63.05 | 63.49 | 39,384 | +0.58(+0.92%) |
Jan 16, 2018 | 63.49 | 63.62 | 62.80 | 62.91 | 79,783 | -0.27(-0.42%) |
Jan 12, 2018 | 63.18 | 63.18 | 63.18 | 0 | +0.41(+0.66%) | |
Jan 11, 2018 | 62.50 | 62.79 | 62.47 | 62.77 | 47,796 | +0.45(+0.72%) |
Jan 10, 2018 | 62.20 | 62.39 | 62.06 | 62.32 | 36,454 | -0.11(-0.18%) |
Jan 09, 2018 | 62.40 | 62.56 | 62.34 | 62.43 | 72,486 | +0.11(+0.18%) |
Jan 08, 2018 | 62.09 | 62.32 | 62.08 | 62.32 | 73,577 | +0.17(+0.28%) |
Jan 05, 2018 | 61.99 | 62.17 | 61.88 | 62.14 | 66,434 | +0.38(+0.61%) |
Jan 04, 2018 | 61.74 | 61.90 | 61.74 | 61.77 | 355,486 | +0.26(+0.43%) |
Jan 03, 2018 | 61.24 | 61.57 | 61.24 | 61.50 | 57,987 | +0.34(+0.56%) |