Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 68.59 | 68.59 | 68.59 | 0 | -0.07(-0.10%) | |
Mar 28, 2018 | 68.63 | 68.92 | 68.03 | 68.66 | 3,274,695 | +0.23(+0.34%) |
Mar 27, 2018 | 67.31 | 68.98 | 67.05 | 68.43 | 3,484,367 | +1.12(+1.66%) |
Mar 26, 2018 | 66.82 | 67.51 | 66.56 | 67.31 | 2,917,849 | +0.92(+1.39%) |
Mar 23, 2018 | 67.43 | 67.97 | 66.25 | 66.39 | 3,111,803 | -0.97(-1.44%) |
Mar 22, 2018 | 67.03 | 68.34 | 66.86 | 67.36 | 3,137,695 | +0.45(+0.67%) |
Mar 21, 2018 | 67.45 | 67.93 | 66.72 | 66.91 | 2,805,259 | -0.54(-0.80%) |
Mar 20, 2018 | 67.21 | 67.86 | 67.18 | 67.45 | 2,496,436 | +0.00(+0.00%) |
Mar 19, 2018 | 67.69 | 68.16 | 67.11 | 67.45 | 2,595,556 | -0.36(-0.53%) |
Mar 16, 2018 | 67.09 | 67.92 | 67.07 | 67.81 | 6,399,405 | +0.82(+1.22%) |
Mar 15, 2018 | 66.59 | 67.58 | 66.50 | 66.99 | 4,182,488 | +0.40(+0.60%) |
Mar 14, 2018 | 66.23 | 66.93 | 66.11 | 66.59 | 3,138,936 | +0.55(+0.83%) |
Mar 13, 2018 | 66.01 | 66.35 | 65.57 | 66.04 | 3,006,372 | +0.17(+0.26%) |
Mar 12, 2018 | 65.99 | 65.58 | 65.87 | 3,190,442 | +0.22(+0.34%) | |
Mar 09, 2018 | 65.35 | 65.68 | 65.08 | 65.65 | 3,379,796 | +0.35(+0.54%) |
Mar 08, 2018 | 65.04 | 65.58 | 65.00 | 65.30 | 2,309,671 | +0.38(+0.59%) |
Mar 07, 2018 | 64.64 | 64.92 | 3,054,174 | -0.58(-0.89%) | ||
Mar 06, 2018 | 66.39 | 65.18 | 65.50 | 3,320,347 | -0.99(-1.49%) | |
Mar 05, 2018 | 65.09 | 66.72 | 64.83 | 66.49 | 2,720,225 | +1.31(+2.01%) |
Mar 02, 2018 | 65.74 | 66.35 | 64.60 | 65.18 | 4,418,660 | -0.44(-0.67%) |
Mar 01, 2018 | 65.65 | 66.73 | 65.24 | 65.62 | 3,564,605 | +0.04(+0.06%) |
Feb 28, 2018 | 66.24 | 66.56 | 65.56 | 65.58 | 2,935,109 | -0.37(-0.56%) |
Feb 27, 2018 | 67.04 | 67.50 | 65.88 | 65.95 | 3,678,000 | -1.02(-1.52%) |
Feb 26, 2018 | 67.69 | 67.76 | 66.81 | 66.97 | 2,088,245 | -0.40(-0.59%) |
Feb 23, 2018 | 65.72 | 67.50 | 65.65 | 67.37 | 2,401,008 | +1.69(+2.57%) |
Feb 22, 2018 | 65.68 | 2,530,421 | +0.10(+0.15%) | |||
Feb 21, 2018 | 66.50 | 67.21 | 65.56 | 65.58 | 3,569,241 | -0.79(-1.19%) |
Feb 20, 2018 | 67.01 | 67.31 | 65.98 | 66.37 | 2,750,056 | -0.89(-1.32%) |
Feb 16, 2018 | 67.26 | 67.26 | 67.26 | 0 | +0.58(+0.87%) | |
Feb 15, 2018 | 65.43 | 66.68 | 65.31 | 66.68 | 3,859,235 | +1.38(+2.11%) |
Feb 14, 2018 | 65.16 | 65.80 | 64.59 | 65.30 | 5,755,964 | -0.28(-0.43%) |
Feb 13, 2018 | 64.81 | 65.82 | 64.19 | 65.58 | 3,859,227 | +0.78(+1.20%) |
Feb 12, 2018 | 64.68 | 65.16 | 64.21 | 64.80 | 3,538,230 | +0.08(+0.12%) |
Feb 09, 2018 | 63.54 | 65.19 | 63.39 | 64.72 | 4,761,520 | +1.34(+2.11%) |
Feb 08, 2018 | 63.59 | 64.83 | 63.32 | 63.38 | 4,438,724 | -1.07(-1.66%) |
Feb 07, 2018 | 64.92 | 64.92 | 64.36 | 64.45 | 5,921,247 | -0.46(-0.71%) |
Feb 06, 2018 | 65.45 | 65.87 | 63.94 | 64.91 | 7,872,292 | -2.02(-3.02%) |
Feb 05, 2018 | 67.82 | 68.21 | 66.46 | 66.93 | 4,090,474 | -0.82(-1.21%) |
Feb 02, 2018 | 67.74 | 68.22 | 67.52 | 67.75 | 2,800,181 | -0.09(-0.13%) |
Feb 01, 2018 | 68.74 | 68.97 | 67.66 | 67.84 | 2,968,480 | -0.94(-1.37%) |
Jan 31, 2018 | 68.46 | 68.85 | 67.81 | 68.78 | 3,754,399 | +0.43(+0.63%) |
Jan 30, 2018 | 67.97 | 68.72 | 67.97 | 68.35 | 4,215,980 | +0.45(+0.66%) |
Jan 29, 2018 | 68.52 | 68.62 | 67.67 | 67.90 | 5,793,351 | -0.85(-1.24%) |
Jan 26, 2018 | 69.58 | 69.70 | 68.32 | 68.75 | 4,900,587 | -0.95(-1.36%) |
Jan 25, 2018 | 68.47 | 69.80 | 68.33 | 69.70 | 3,721,167 | +1.22(+1.78%) |
Jan 24, 2018 | 68.76 | 68.88 | 68.39 | 68.48 | 3,514,777 | -0.29(-0.42%) |
Jan 23, 2018 | 68.35 | 69.46 | 68.13 | 68.77 | 3,888,455 | +0.64(+0.94%) |
Jan 22, 2018 | 68.37 | 68.78 | 68.04 | 68.13 | 4,622,542 | +0.37(+0.55%) |
Jan 19, 2018 | 68.09 | 68.22 | 67.56 | 67.76 | 3,221,568 | -0.04(-0.06%) |
Jan 18, 2018 | 68.58 | 68.59 | 67.56 | 67.80 | 2,704,764 | -0.45(-0.66%) |
Jan 17, 2018 | 68.18 | 68.55 | 67.74 | 68.25 | 2,934,657 | +0.75(+1.11%) |
Jan 16, 2018 | 67.75 | 67.93 | 67.11 | 67.50 | 3,995,368 | +0.04(+0.06%) |
Jan 12, 2018 | 67.46 | 67.46 | 67.46 | 0 | -1.27(-1.85%) | |
Jan 11, 2018 | 69.59 | 69.82 | 68.38 | 68.73 | 2,794,211 | -0.77(-1.11%) |
Jan 10, 2018 | 69.40 | 69.50 | 3,978,014 | -1.08(-1.53%) | ||
Jan 09, 2018 | 71.30 | 71.40 | 70.26 | 70.58 | 4,323,184 | -0.84(-1.18%) |
Jan 08, 2018 | 70.83 | 71.53 | 70.80 | 71.42 | 5,715,481 | +0.62(+0.88%) |
Jan 05, 2018 | 71.12 | 71.31 | 70.31 | 70.80 | 2,967,908 | -0.15(-0.21%) |
Jan 04, 2018 | 71.68 | 71.98 | 70.92 | 70.95 | 3,392,056 | -0.85(-1.18%) |
Jan 03, 2018 | 72.21 | 72.82 | 71.61 | 71.80 | 2,235,478 | -0.61(-0.84%) |