Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 67.51 | 67.51 | 67.51 | 0 | +0.54(+0.80%) | |
Mar 28, 2018 | 66.92 | 67.49 | 66.92 | 66.97 | 695,653 | +0.29(+0.43%) |
Mar 27, 2018 | 66.90 | 67.58 | 66.37 | 66.69 | 636,200 | -0.14(-0.20%) |
Mar 26, 2018 | 66.43 | 66.88 | 65.97 | 66.82 | 518,036 | +1.10(+1.68%) |
Mar 23, 2018 | 67.05 | 67.25 | 65.65 | 65.72 | 654,842 | -1.18(-1.77%) |
Mar 22, 2018 | 67.69 | 67.84 | 66.81 | 66.90 | 747,426 | -1.14(-1.67%) |
Mar 21, 2018 | 68.15 | 68.71 | 67.95 | 68.04 | 406,124 | -0.11(-0.16%) |
Mar 20, 2018 | 68.49 | 68.64 | 68.01 | 68.15 | 357,333 | -0.17(-0.25%) |
Mar 19, 2018 | 69.03 | 69.09 | 68.02 | 68.32 | 436,889 | -0.79(-1.15%) |
Mar 16, 2018 | 69.07 | 69.49 | 69.07 | 69.11 | 271,744 | +0.04(+0.06%) |
Mar 15, 2018 | 69.19 | 69.44 | 68.96 | 69.07 | 405,603 | -0.02(-0.03%) |
Mar 14, 2018 | 69.83 | 69.83 | 68.94 | 69.10 | 253,409 | -0.47(-0.68%) |
Mar 13, 2018 | 70.01 | 70.26 | 69.37 | 69.57 | 330,921 | -0.11(-0.16%) |
Mar 12, 2018 | 69.82 | 70.10 | 69.57 | 69.68 | 310,948 | -0.06(-0.09%) |
Mar 09, 2018 | 69.37 | 69.75 | 69.24 | 69.75 | 327,745 | +0.73(+1.06%) |
Mar 08, 2018 | 68.74 | 69.02 | 68.58 | 69.02 | 295,629 | +0.39(+0.57%) |
Mar 07, 2018 | 68.74 | 68.13 | 68.63 | 231,331 | -0.22(-0.32%) | |
Mar 06, 2018 | 68.99 | 69.01 | 68.54 | 68.85 | 287,853 | +0.05(+0.07%) |
Mar 05, 2018 | 67.82 | 68.95 | 67.79 | 68.80 | 1,253,510 | +0.67(+0.99%) |
Mar 02, 2018 | 67.37 | 68.26 | 67.36 | 68.13 | 375,191 | +0.43(+0.63%) |
Mar 01, 2018 | 68.17 | 68.83 | 67.34 | 67.70 | 1,137,520 | -0.48(-0.71%) |
Feb 28, 2018 | 69.54 | 69.56 | 68.19 | 68.19 | 630,973 | -0.87(-1.26%) |
Feb 27, 2018 | 70.04 | 70.41 | 69.06 | 69.06 | 610,115 | -0.93(-1.33%) |
Feb 26, 2018 | 69.36 | 70.02 | 69.34 | 69.99 | 381,798 | +0.91(+1.32%) |
Feb 23, 2018 | 68.30 | 69.08 | 68.24 | 69.08 | 321,786 | +1.09(+1.61%) |
Feb 22, 2018 | 67.83 | 67.99 | 514,413 | +0.07(+0.10%) | ||
Feb 21, 2018 | 68.67 | 69.08 | 67.91 | 67.92 | 428,825 | -0.66(-0.97%) |
Feb 20, 2018 | 69.16 | 69.30 | 68.46 | 68.58 | 287,723 | -0.82(-1.19%) |
Feb 16, 2018 | 69.41 | 69.41 | 69.41 | 0 | +0.18(+0.26%) | |
Feb 15, 2018 | 68.84 | 69.22 | 68.45 | 69.22 | 456,913 | +0.81(+1.18%) |
Feb 14, 2018 | 67.89 | 68.53 | 67.61 | 68.42 | 516,626 | +0.18(+0.27%) |
Feb 13, 2018 | 67.78 | 68.37 | 67.52 | 68.23 | 977,747 | +0.25(+0.36%) |
Feb 12, 2018 | 67.77 | 68.39 | 67.45 | 67.99 | 759,666 | +0.79(+1.18%) |
Feb 09, 2018 | 67.19 | 67.64 | 65.45 | 67.20 | 1,604,567 | +0.68(+1.02%) |
Feb 08, 2018 | 68.49 | 68.49 | 66.52 | 66.52 | 959,709 | -1.91(-2.79%) |
Feb 07, 2018 | 68.62 | 69.64 | 68.42 | 68.42 | 841,452 | -0.28(-0.41%) |
Feb 06, 2018 | 67.16 | 68.87 | 66.68 | 68.71 | 1,414,487 | -0.32(-0.46%) |
Feb 05, 2018 | 70.74 | 71.10 | 67.98 | 69.03 | 1,440,984 | -2.35(-3.29%) |
Feb 02, 2018 | 72.60 | 72.67 | 71.31 | 71.38 | 929,722 | -1.84(-2.51%) |
Feb 01, 2018 | 72.88 | 73.34 | 72.88 | 73.21 | 586,209 | +0.20(+0.27%) |
Jan 31, 2018 | 73.21 | 73.25 | 72.64 | 73.02 | 567,707 | -0.07(-0.10%) |
Jan 30, 2018 | 73.52 | 73.78 | 73.09 | 73.09 | 603,918 | -0.77(-1.04%) |
Jan 29, 2018 | 74.13 | 74.30 | 73.82 | 73.86 | 415,581 | -0.72(-0.97%) |
Jan 26, 2018 | 73.82 | 74.58 | 73.82 | 74.58 | 355,548 | +1.04(+1.41%) |
Jan 25, 2018 | 73.77 | 73.77 | 73.39 | 73.54 | 386,462 | -0.09(-0.12%) |
Jan 24, 2018 | 73.75 | 73.90 | 73.35 | 73.63 | 785,487 | +0.06(+0.08%) |
Jan 23, 2018 | 73.63 | 73.66 | 73.42 | 73.57 | 428,095 | -0.07(-0.10%) |
Jan 22, 2018 | 72.91 | 73.63 | 72.90 | 73.64 | 405,173 | +0.74(+1.02%) |
Jan 19, 2018 | 72.82 | 72.92 | 72.57 | 72.90 | 498,591 | +0.18(+0.25%) |
Jan 18, 2018 | 72.89 | 73.07 | 72.65 | 72.72 | 673,966 | -0.19(-0.26%) |
Jan 17, 2018 | 72.38 | 73.10 | 72.37 | 72.91 | 382,809 | +0.74(+1.02%) |
Jan 16, 2018 | 72.57 | 72.60 | 71.99 | 72.17 | 494,833 | -0.03(-0.04%) |
Jan 12, 2018 | 72.20 | 72.20 | 72.20 | 0 | +0.22(+0.31%) | |
Jan 11, 2018 | 71.80 | 72.06 | 71.69 | 71.98 | 651,026 | +0.36(+0.51%) |
Jan 10, 2018 | 71.62 | 339,020 | -0.21(-0.30%) | |||
Jan 09, 2018 | 72.07 | 72.24 | 71.80 | 71.83 | 383,159 | -0.19(-0.26%) |
Jan 08, 2018 | 71.81 | 72.07 | 71.76 | 72.02 | 309,790 | +0.16(+0.22%) |
Jan 05, 2018 | 71.90 | 71.95 | 71.54 | 71.86 | 294,537 | +0.13(+0.19%) |
Jan 04, 2018 | 71.47 | 71.88 | 71.38 | 71.73 | 419,816 | +0.25(+0.35%) |
Jan 03, 2018 | 71.45 | 71.50 | 71.31 | 71.47 | 333,874 | -0.02(-0.03%) |