Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.79 | 60.52 | 59.06 | 60.42 | 2,125,687 | +0.61(+1.01%) |
Jan 30, 2018 | 58.98 | 59.68 | 58.98 | 59.82 | 2,326,108 | +0.82(+1.39%) |
Jan 29, 2018 | 59.89 | 60.01 | 58.91 | 59.00 | 1,374,190 | -1.12(-1.86%) |
Jan 26, 2018 | 60.12 | 60.30 | 59.47 | 60.12 | 1,784,201 | +0.16(+0.27%) |
Jan 25, 2018 | 58.90 | 59.97 | 58.78 | 59.96 | 1,382,689 | +1.06(+1.80%) |
Jan 24, 2018 | 59.60 | 59.64 | 58.83 | 58.90 | 2,533,893 | -0.74(-1.24%) |
Jan 23, 2018 | 59.10 | 60.20 | 59.03 | 59.63 | 1,720,586 | +0.64(+1.08%) |
Jan 22, 2018 | 59.51 | 59.78 | 58.86 | 59.00 | 1,755,602 | -0.12(-0.21%) |
Jan 19, 2018 | 59.86 | 60.14 | 58.94 | 59.12 | 1,800,665 | -0.61(-1.03%) |
Jan 18, 2018 | 60.31 | 60.36 | 59.40 | 59.73 | 1,392,261 | -0.55(-0.92%) |
Jan 17, 2018 | 59.89 | 60.45 | 59.73 | 60.29 | 1,754,935 | +0.65(+1.08%) |
Jan 16, 2018 | 60.19 | 60.35 | 59.02 | 59.64 | 1,759,400 | -0.42(-0.70%) |
Jan 12, 2018 | 60.06 | 60.06 | 60.06 | 0 | -0.73(-1.20%) | |
Jan 11, 2018 | 60.88 | 61.35 | 60.63 | 60.79 | 1,932,115 | -0.24(-0.39%) |
Jan 10, 2018 | 60.66 | 61.03 | 1,277,945 | -0.49(-0.80%) | ||
Jan 09, 2018 | 62.00 | 62.21 | 61.29 | 61.52 | 1,221,256 | -0.55(-0.89%) |
Jan 08, 2018 | 61.50 | 62.11 | 61.41 | 62.08 | 1,446,827 | +0.71(+1.15%) |
Jan 05, 2018 | 61.95 | 62.13 | 61.18 | 61.37 | 1,730,094 | -0.48(-0.77%) |
Jan 04, 2018 | 62.61 | 62.78 | 61.76 | 61.84 | 1,426,348 | -0.88(-1.41%) |
Jan 03, 2018 | 63.21 | 63.70 | 62.60 | 62.73 | 1,920,717 | -0.70(-1.10%) |
Jan 02, 2018 | 62.74 | 63.45 | 62.18 | 63.43 | 2,361,270 | +0.93(+1.49%) |
Dec 29, 2017 | 62.50 | 62.50 | 62.50 | 0 | +0.18(+0.28%) | |
Dec 28, 2017 | 62.01 | 62.33 | 61.79 | 62.32 | 1,029,600 | +0.51(+0.82%) |
Dec 27, 2017 | 61.41 | 61.91 | 61.28 | 61.81 | 1,330,582 | +0.46(+0.75%) |
Dec 26, 2017 | 61.84 | 62.08 | 61.29 | 61.35 | 826,739 | -0.31(-0.51%) |
Dec 22, 2017 | 61.65 | 62.08 | 61.56 | 61.67 | 1,516,658 | +0.15(+0.24%) |
Dec 21, 2017 | 61.35 | 62.04 | 61.17 | 61.52 | 1,274,580 | -0.06(-0.10%) |
Dec 20, 2017 | 62.08 | 62.41 | 61.57 | 61.58 | 1,274,040 | -0.64(-1.02%) |
Dec 19, 2017 | 63.57 | 63.63 | 62.18 | 62.22 | 2,133,424 | -1.27(-2.01%) |
Dec 18, 2017 | 64.26 | 64.57 | 63.21 | 63.50 | 2,329,831 | -0.85(-1.32%) |
Dec 15, 2017 | 63.75 | 64.56 | 63.69 | 64.35 | 6,048,314 | +0.88(+1.38%) |
Dec 14, 2017 | 63.78 | 63.93 | 62.85 | 63.47 | 1,675,456 | -0.51(-0.79%) |
Dec 13, 2017 | 64.01 | 64.35 | 63.71 | 63.98 | 1,567,627 | +0.05(+0.07%) |
Dec 12, 2017 | 63.93 | 65.45 | 63.83 | 63.93 | 2,006,786 | -1.01(-1.56%) |
Dec 11, 2017 | 64.38 | 64.99 | 64.23 | 64.95 | 2,999,986 | +0.41(+0.64%) |
Dec 08, 2017 | 64.15 | 64.71 | 63.95 | 64.53 | 1,230,607 | +0.26(+0.41%) |
Dec 07, 2017 | 64.14 | 64.29 | 63.73 | 64.27 | 1,042,434 | +0.08(+0.13%) |
Dec 06, 2017 | 64.03 | 64.36 | 63.73 | 64.19 | 1,495,203 | +0.35(+0.55%) |
Dec 05, 2017 | 64.92 | 64.95 | 63.56 | 63.83 | 2,216,187 | -0.95(-1.47%) |
Dec 04, 2017 | 65.80 | 65.80 | 64.55 | 64.79 | 3,471,713 | -0.88(-1.34%) |
Dec 01, 2017 | 66.67 | 66.71 | 65.89 | 65.67 | 1,718,670 | -0.74(-1.11%) |
Nov 30, 2017 | 66.21 | 66.62 | 65.85 | 66.41 | 1,829,792 | +0.25(+0.38%) |
Nov 29, 2017 | 66.05 | 66.31 | 65.62 | 66.15 | 1,083,044 | -0.15(-0.22%) |
Nov 28, 2017 | 66.39 | 66.61 | 66.13 | 66.30 | 1,586,418 | +0.20(+0.30%) |
Nov 27, 2017 | 65.73 | 66.33 | 65.46 | 66.10 | 1,905,999 | +0.55(+0.83%) |
Nov 24, 2017 | 65.69 | 65.98 | 65.48 | 65.55 | 306,171 | -0.11(-0.16%) |
Nov 22, 2017 | 65.67 | 65.82 | 65.15 | 65.66 | 745,609 | -0.08(-0.12%) |
Nov 21, 2017 | 65.82 | 66.12 | 65.65 | 65.74 | 1,026,838 | -0.03(-0.05%) |
Nov 20, 2017 | 66.43 | 66.43 | 65.45 | 65.77 | 1,312,345 | -0.66(-0.99%) |
Nov 17, 2017 | 65.78 | 66.97 | 65.78 | 66.43 | 1,584,153 | +0.47(+0.71%) |
Nov 16, 2017 | 66.24 | 66.41 | 65.88 | 65.96 | 1,139,954 | -0.41(-0.61%) |
Nov 15, 2017 | 67.19 | 67.53 | 66.25 | 66.37 | 2,059,490 | -0.76(-1.13%) |
Nov 14, 2017 | 66.36 | 67.19 | 66.18 | 67.13 | 1,588,364 | +0.60(+0.90%) |
Nov 13, 2017 | 65.45 | 66.57 | 65.45 | 66.53 | 1,922,246 | +1.16(+1.77%) |
Nov 10, 2017 | 66.00 | 66.26 | 65.35 | 65.37 | 1,558,345 | -0.99(-1.49%) |
Nov 09, 2017 | 66.01 | 66.50 | 65.75 | 66.36 | 1,753,539 | +0.14(+0.21%) |
Nov 08, 2017 | 65.90 | 66.41 | 65.73 | 66.22 | 2,523,753 | +0.22(+0.33%) |
Nov 07, 2017 | 65.63 | 66.17 | 65.38 | 66.01 | 1,195,153 | +0.37(+0.57%) |
Nov 06, 2017 | 66.07 | 66.33 | 65.55 | 65.63 | 1,257,938 | -0.49(-0.74%) |
Nov 03, 2017 | 65.73 | 66.77 | 65.59 | 66.12 | 1,397,797 | +0.27(+0.42%) |
Nov 02, 2017 | 65.28 | 65.93 | 64.81 | 65.85 | 2,917,164 | +0.74(+1.13%) |