Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 60.55 | 60.55 | 60.55 | 0 | +0.75(+1.25%) | |
Mar 28, 2018 | 60.83 | 61.00 | 59.50 | 59.81 | 277,480 | -0.84(-1.39%) |
Mar 27, 2018 | 60.85 | 61.63 | 60.29 | 60.65 | 373,390 | +0.01(+0.02%) |
Mar 26, 2018 | 60.10 | 60.68 | 59.56 | 60.64 | 600,054 | +0.94(+1.58%) |
Mar 23, 2018 | 61.92 | 62.04 | 59.62 | 59.69 | 968,928 | -1.21(-1.99%) |
Mar 22, 2018 | 63.17 | 63.37 | 60.71 | 60.91 | 685,832 | -0.69(-1.13%) |
Mar 21, 2018 | 62.36 | 62.55 | 61.39 | 61.60 | 263,576 | -0.75(-1.20%) |
Mar 20, 2018 | 62.51 | 63.22 | 62.24 | 62.35 | 353,628 | +0.26(+0.42%) |
Mar 19, 2018 | 61.72 | 62.40 | 61.59 | 62.09 | 270,328 | +0.56(+0.92%) |
Mar 16, 2018 | 61.41 | 61.64 | 61.03 | 61.53 | 214,148 | +0.30(+0.48%) |
Mar 15, 2018 | 61.74 | 61.77 | 61.21 | 61.23 | 593,969 | -0.30(-0.50%) |
Mar 14, 2018 | 62.11 | 62.11 | 61.39 | 61.53 | 157,331 | -0.51(-0.82%) |
Mar 13, 2018 | 62.28 | 62.69 | 61.94 | 62.04 | 265,517 | +0.12(+0.19%) |
Mar 12, 2018 | 62.12 | 62.23 | 61.77 | 61.92 | 181,779 | -0.08(-0.13%) |
Mar 09, 2018 | 61.56 | 62.02 | 61.32 | 62.01 | 442,275 | +0.60(+0.98%) |
Mar 08, 2018 | 61.35 | 61.67 | 61.18 | 61.41 | 353,498 | +0.63(+1.03%) |
Mar 07, 2018 | 60.88 | 60.12 | 60.78 | 221,912 | -0.07(-0.12%) | |
Mar 06, 2018 | 60.36 | 60.92 | 60.11 | 60.85 | 290,202 | +0.74(+1.23%) |
Mar 05, 2018 | 59.93 | 60.61 | 59.71 | 60.11 | 443,009 | +0.46(+0.77%) |
Mar 02, 2018 | 60.49 | 60.52 | 59.33 | 59.65 | 757,592 | -1.03(-1.69%) |
Mar 01, 2018 | 61.21 | 61.76 | 60.42 | 60.67 | 430,072 | -0.99(-1.60%) |
Feb 28, 2018 | 62.43 | 62.58 | 61.64 | 61.66 | 303,926 | -0.52(-0.83%) |
Feb 27, 2018 | 63.31 | 63.32 | 62.14 | 62.18 | 278,822 | -0.97(-1.54%) |
Feb 26, 2018 | 63.09 | 63.37 | 62.96 | 63.15 | 202,121 | -0.04(-0.06%) |
Feb 23, 2018 | 62.86 | 63.20 | 62.71 | 63.19 | 220,669 | +0.45(+0.72%) |
Feb 22, 2018 | 63.61 | 63.65 | 62.71 | 62.74 | 313,216 | -0.96(-1.51%) |
Feb 21, 2018 | 63.92 | 64.55 | 63.66 | 63.70 | 449,126 | +0.41(+0.65%) |
Feb 20, 2018 | 63.28 | 63.81 | 63.06 | 63.28 | 369,232 | -0.17(-0.28%) |
Feb 16, 2018 | 63.46 | 63.46 | 63.46 | 0 | -0.19(-0.30%) | |
Feb 15, 2018 | 63.84 | 64.04 | 63.28 | 63.65 | 356,936 | -0.19(-0.30%) |
Feb 14, 2018 | 62.33 | 64.03 | 62.29 | 63.84 | 412,456 | +0.86(+1.37%) |
Feb 13, 2018 | 62.82 | 63.17 | 62.54 | 62.98 | 345,912 | +0.12(+0.19%) |
Feb 12, 2018 | 62.05 | 63.03 | 61.89 | 62.86 | 531,444 | +1.30(+2.12%) |
Feb 09, 2018 | 61.83 | 62.10 | 59.70 | 61.56 | 486,684 | +0.32(+0.53%) |
Feb 08, 2018 | 63.73 | 63.73 | 61.20 | 61.24 | 360,235 | -2.05(-3.24%) |
Feb 07, 2018 | 62.72 | 64.00 | 62.63 | 63.28 | 339,066 | -0.15(-0.23%) |
Feb 06, 2018 | 61.83 | 63.60 | 61.45 | 63.43 | 620,842 | +0.56(+0.89%) |
Feb 05, 2018 | 63.89 | 64.33 | 62.27 | 62.87 | 268,444 | -1.35(-2.10%) |
Feb 02, 2018 | 65.26 | 65.55 | 64.01 | 64.22 | 249,782 | -1.17(-1.78%) |
Feb 01, 2018 | 65.88 | 66.21 | 65.17 | 65.39 | 473,798 | -0.13(-0.20%) |
Jan 31, 2018 | 65.63 | 65.93 | 65.31 | 65.52 | 324,706 | -0.23(-0.35%) |
Jan 30, 2018 | 65.53 | 66.40 | 65.53 | 65.75 | 301,881 | -0.08(-0.13%) |
Jan 29, 2018 | 65.49 | 65.91 | 65.31 | 65.83 | 227,966 | +0.22(+0.34%) |
Jan 26, 2018 | 65.05 | 65.64 | 64.90 | 65.61 | 257,697 | +0.72(+1.10%) |
Jan 25, 2018 | 65.22 | 65.39 | 64.63 | 64.89 | 376,950 | -0.43(-0.66%) |
Jan 24, 2018 | 64.03 | 65.60 | 63.72 | 65.32 | 724,984 | +1.97(+3.10%) |
Jan 23, 2018 | 63.45 | 64.07 | 63.27 | 63.36 | 453,334 | -0.27(-0.42%) |
Jan 22, 2018 | 63.36 | 63.62 | 62.96 | 63.62 | 244,468 | +0.22(+0.35%) |
Jan 19, 2018 | 64.10 | 64.24 | 63.28 | 63.40 | 393,527 | -0.34(-0.53%) |
Jan 18, 2018 | 63.98 | 64.11 | 63.62 | 63.74 | 196,054 | -0.32(-0.50%) |
Jan 17, 2018 | 63.18 | 64.20 | 63.11 | 64.07 | 358,254 | +0.75(+1.19%) |
Jan 16, 2018 | 63.98 | 64.22 | 63.06 | 63.31 | 365,541 | -0.99(-1.54%) |
Jan 12, 2018 | 64.30 | 64.30 | 64.30 | 0 | +0.73(+1.14%) | |
Jan 11, 2018 | 63.65 | 63.79 | 63.05 | 63.58 | 410,656 | +0.80(+1.27%) |
Jan 10, 2018 | 63.47 | 62.65 | 62.78 | 701,972 | +0.78(+1.26%) | |
Jan 09, 2018 | 61.50 | 62.28 | 61.44 | 62.00 | 298,523 | +1.24(+2.04%) |
Jan 08, 2018 | 60.79 | 60.87 | 60.61 | 60.76 | 139,100 | -0.19(-0.32%) |
Jan 05, 2018 | 61.58 | 61.59 | 60.90 | 60.95 | 241,235 | -0.39(-0.63%) |
Jan 04, 2018 | 61.37 | 61.57 | 61.06 | 61.34 | 226,098 | -0.10(-0.16%) |
Jan 03, 2018 | 61.31 | 61.59 | 60.82 | 61.44 | 318,461 | -0.06(-0.10%) |