Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 65.48 | 65.48 | 65.48 | 0 | +0.35(+0.54%) | |
Mar 28, 2018 | 65.53 | 65.56 | 64.50 | 65.13 | 571,001 | -0.26(-0.40%) |
Mar 27, 2018 | 67.15 | 67.70 | 65.04 | 65.39 | 570,103 | -1.28(-1.91%) |
Mar 26, 2018 | 65.88 | 66.78 | 64.92 | 66.66 | 940,587 | +1.56(+2.39%) |
Mar 23, 2018 | 68.11 | 68.21 | 65.07 | 65.11 | 1,070,159 | -3.11(-4.56%) |
Mar 22, 2018 | 69.31 | 69.62 | 68.12 | 68.22 | 827,670 | -1.43(-2.06%) |
Mar 21, 2018 | 70.13 | 70.19 | 69.36 | 69.65 | 731,219 | -0.39(-0.56%) |
Mar 20, 2018 | 69.18 | 70.43 | 69.18 | 70.04 | 922,632 | +1.15(+1.66%) |
Mar 19, 2018 | 70.17 | 70.17 | 68.41 | 68.90 | 1,369,289 | -1.73(-2.45%) |
Mar 16, 2018 | 69.64 | 70.70 | 68.02 | 70.63 | 1,053,482 | +1.12(+1.61%) |
Mar 15, 2018 | 70.18 | 70.32 | 69.09 | 69.50 | 1,040,865 | -0.75(-1.06%) |
Mar 14, 2018 | 70.80 | 70.85 | 69.85 | 70.25 | 685,654 | -0.20(-0.29%) |
Mar 13, 2018 | 70.27 | 70.91 | 70.13 | 70.45 | 625,797 | +0.31(+0.44%) |
Mar 12, 2018 | 69.24 | 70.48 | 68.96 | 70.15 | 655,054 | +0.88(+1.26%) |
Mar 09, 2018 | 68.33 | 69.43 | 67.89 | 69.27 | 1,060,450 | +1.15(+1.70%) |
Mar 08, 2018 | 69.48 | 69.49 | 67.62 | 68.12 | 1,187,812 | -1.34(-1.93%) |
Mar 07, 2018 | 68.45 | 69.71 | 68.38 | 69.46 | 965,021 | +0.44(+0.63%) |
Mar 06, 2018 | 69.08 | 69.38 | 68.37 | 69.02 | 952,597 | +0.16(+0.23%) |
Mar 05, 2018 | 67.78 | 69.43 | 67.19 | 68.86 | 890,282 | +0.75(+1.09%) |
Mar 02, 2018 | 66.81 | 68.33 | 66.30 | 68.12 | 710,584 | +0.99(+1.47%) |
Mar 01, 2018 | 68.25 | 68.38 | 66.53 | 67.13 | 1,003,150 | -0.79(-1.17%) |
Feb 28, 2018 | 68.74 | 69.22 | 67.88 | 67.92 | 825,405 | -0.52(-0.76%) |
Feb 27, 2018 | 67.73 | 69.81 | 67.73 | 68.44 | 1,092,095 | -0.03(-0.04%) |
Feb 26, 2018 | 67.58 | 68.60 | 66.88 | 68.47 | 838,295 | +1.38(+2.05%) |
Feb 23, 2018 | 66.56 | 67.21 | 66.42 | 67.09 | 811,807 | +0.73(+1.09%) |
Feb 22, 2018 | 66.52 | 67.36 | 66.25 | 66.37 | 911,780 | +0.32(+0.48%) |
Feb 21, 2018 | 66.00 | 66.82 | 65.64 | 66.05 | 1,327,746 | +0.20(+0.31%) |
Feb 20, 2018 | 65.81 | 66.59 | 65.56 | 65.85 | 1,004,633 | -0.51(-0.77%) |
Feb 16, 2018 | 66.36 | 66.36 | 66.36 | 0 | +0.13(+0.20%) | |
Feb 15, 2018 | 65.35 | 66.24 | 64.81 | 66.23 | 997,816 | +0.87(+1.34%) |
Feb 14, 2018 | 64.17 | 65.39 | 63.94 | 65.35 | 1,498,634 | +0.94(+1.46%) |
Feb 13, 2018 | 62.97 | 64.81 | 62.97 | 64.42 | 975,021 | +0.98(+1.55%) |
Feb 12, 2018 | 64.30 | 65.11 | 63.04 | 63.43 | 919,138 | -0.77(-1.20%) |
Feb 09, 2018 | 64.81 | 65.78 | 62.10 | 64.20 | 1,676,935 | +0.08(+0.13%) |
Feb 08, 2018 | 64.00 | 65.96 | 63.50 | 64.12 | 2,748,591 | +0.60(+0.95%) |
Feb 07, 2018 | 65.72 | 66.23 | 62.60 | 63.52 | 4,158,973 | -4.49(-6.61%) |
Feb 06, 2018 | 67.32 | 69.60 | 66.89 | 68.01 | 1,801,038 | -1.13(-1.64%) |
Feb 05, 2018 | 70.02 | 70.98 | 68.28 | 69.14 | 896,605 | -1.36(-1.92%) |
Feb 02, 2018 | 70.57 | 71.25 | 69.56 | 70.50 | 1,614,927 | -0.54(-0.76%) |
Feb 01, 2018 | 69.13 | 71.05 | 69.13 | 71.04 | 973,263 | +1.59(+2.29%) |
Jan 31, 2018 | 69.94 | 70.29 | 69.02 | 69.45 | 1,092,254 | -0.19(-0.27%) |
Jan 30, 2018 | 69.90 | 70.01 | 69.62 | 69.63 | 596,768 | -0.75(-1.07%) |
Jan 29, 2018 | 69.95 | 70.72 | 69.82 | 70.39 | 441,017 | +0.11(+0.16%) |
Jan 26, 2018 | 70.38 | 70.50 | 69.46 | 70.28 | 425,350 | +0.29(+0.41%) |
Jan 25, 2018 | 70.28 | 70.45 | 69.36 | 69.99 | 761,087 | +0.31(+0.44%) |
Jan 24, 2018 | 69.69 | 70.89 | 69.17 | 69.68 | 642,048 | -0.52(-0.74%) |
Jan 23, 2018 | 70.25 | 70.38 | 69.76 | 70.20 | 502,823 | +0.55(+0.79%) |
Jan 22, 2018 | 69.65 | 69.99 | 69.16 | 69.65 | 419,609 | -0.19(-0.27%) |
Jan 19, 2018 | 68.72 | 69.89 | 68.65 | 69.84 | 491,034 | +1.32(+1.92%) |
Jan 18, 2018 | 68.82 | 67.83 | 68.52 | 618,714 | +0.29(+0.42%) | |
Jan 17, 2018 | 67.60 | 68.58 | 67.12 | 68.23 | 748,397 | +1.23(+1.84%) |
Jan 16, 2018 | 68.06 | 68.12 | 66.93 | 67.00 | 655,594 | -0.68(-1.00%) |
Jan 12, 2018 | 67.67 | 67.67 | 67.67 | 0 | +0.14(+0.21%) | |
Jan 11, 2018 | 66.39 | 67.55 | 66.39 | 67.54 | 726,502 | +0.36(+0.54%) |
Jan 10, 2018 | 67.68 | 66.89 | 67.17 | 777,735 | -0.48(-0.71%) | |
Jan 09, 2018 | 68.10 | 68.72 | 67.59 | 67.66 | 535,459 | -0.18(-0.26%) |
Jan 08, 2018 | 67.41 | 68.08 | 67.04 | 67.83 | 993,198 | +0.10(+0.15%) |
Jan 05, 2018 | 68.01 | 68.32 | 67.60 | 67.73 | 501,223 | -0.11(-0.16%) |
Jan 04, 2018 | 66.91 | 68.21 | 66.69 | 67.84 | 900,292 | +1.17(+1.75%) |
Jan 03, 2018 | 64.81 | 66.77 | 64.81 | 66.67 | 1,228,073 | +1.89(+2.92%) |