Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.84 | 69.90 | 69.41 | 69.53 | 10,688,589 | -0.19(-0.27%) |
Jan 30, 2018 | 69.89 | 69.94 | 69.57 | 69.72 | 95,742,232 | -0.46(-0.66%) |
Jan 29, 2018 | 70.25 | 70.30 | 70.02 | 70.18 | 4,891,581 | -0.66(-0.93%) |
Jan 26, 2018 | 70.59 | 70.84 | 70.49 | 70.84 | 6,159,641 | +0.64(+0.91%) |
Jan 25, 2018 | 70.76 | 70.76 | 70.03 | 70.20 | 5,980,379 | -0.28(-0.40%) |
Jan 24, 2018 | 70.60 | 70.73 | 70.20 | 70.48 | 5,710,936 | +0.20(+0.28%) |
Jan 23, 2018 | 70.15 | 70.32 | 70.05 | 70.28 | 11,594,527 | +0.20(+0.29%) |
Jan 22, 2018 | 69.74 | 70.08 | 69.68 | 70.08 | 4,086,772 | +0.41(+0.59%) |
Jan 19, 2018 | 69.67 | 69.69 | 69.44 | 69.67 | 3,719,728 | +0.37(+0.53%) |
Jan 18, 2018 | 69.19 | 69.35 | 69.07 | 69.30 | 4,907,992 | -0.13(-0.19%) |
Jan 17, 2018 | 69.24 | 69.64 | 69.06 | 69.43 | 5,892,602 | +0.43(+0.62%) |
Jan 16, 2018 | 69.30 | 69.37 | 68.94 | 69.00 | 7,004,492 | -0.11(-0.16%) |
Jan 12, 2018 | 69.11 | 69.11 | 69.11 | 0 | +0.68(+0.99%) | |
Jan 11, 2018 | 68.13 | 68.43 | 68.02 | 68.43 | 5,968,628 | +0.45(+0.66%) |
Jan 10, 2018 | 67.90 | 67.98 | 7,352,921 | -0.12(-0.18%) | ||
Jan 09, 2018 | 67.98 | 68.10 | 67.80 | 68.10 | 7,321,564 | +0.13(+0.19%) |
Jan 08, 2018 | 67.91 | 68.00 | 67.84 | 67.97 | 5,360,650 | -0.05(-0.07%) |
Jan 05, 2018 | 67.82 | 68.03 | 67.73 | 68.02 | 5,456,424 | +0.35(+0.52%) |
Jan 04, 2018 | 67.44 | 67.74 | 67.44 | 67.67 | 5,110,741 | +0.66(+0.98%) |
Jan 03, 2018 | 66.65 | 67.01 | 66.64 | 67.01 | 5,143,696 | +0.45(+0.67%) |
Jan 02, 2018 | 66.32 | 66.57 | 66.19 | 66.56 | 5,393,100 | +0.47(+0.72%) |
Dec 29, 2017 | 66.09 | 66.09 | 66.09 | 0 | +0.09(+0.14%) | |
Dec 28, 2017 | 66.20 | 66.20 | 65.98 | 66.00 | 3,295,411 | +0.07(+0.11%) |
Dec 27, 2017 | 65.90 | 66.03 | 65.85 | 65.93 | 2,665,386 | +0.16(+0.24%) |
Dec 26, 2017 | 65.77 | 65.85 | 65.49 | 65.77 | 2,541,896 | -0.03(-0.05%) |
Dec 22, 2017 | 65.62 | 65.80 | 65.57 | 65.80 | 5,391,124 | +0.17(+0.26%) |
Dec 21, 2017 | 65.50 | 65.78 | 65.48 | 65.63 | 3,950,873 | +0.27(+0.41%) |
Dec 20, 2017 | 65.60 | 65.60 | 65.35 | 65.36 | 3,645,571 | -0.12(-0.18%) |
Dec 19, 2017 | 65.63 | 65.74 | 65.38 | 65.48 | 3,679,499 | -0.23(-0.35%) |
Dec 18, 2017 | 65.66 | 65.84 | 65.61 | 65.71 | 4,321,419 | +0.76(+1.17%) |
Dec 15, 2017 | 64.81 | 65.03 | 64.76 | 64.95 | 5,421,836 | +0.00(+0.00%) |
Dec 14, 2017 | 65.24 | 65.27 | 64.91 | 64.95 | 4,405,939 | -0.32(-0.48%) |
Dec 13, 2017 | 65.15 | 65.38 | 65.07 | 65.26 | 5,744,259 | +0.24(+0.37%) |
Dec 12, 2017 | 64.91 | 65.08 | 64.83 | 65.03 | 3,108,238 | +0.08(+0.13%) |
Dec 11, 2017 | 64.83 | 64.97 | 64.83 | 64.94 | 2,973,707 | +0.10(+0.16%) |
Dec 08, 2017 | 64.79 | 64.85 | 64.62 | 64.84 | 3,269,188 | +0.40(+0.61%) |
Dec 07, 2017 | 64.56 | 64.63 | 64.28 | 64.44 | 3,707,583 | +0.15(+0.23%) |
Dec 06, 2017 | 64.26 | 64.40 | 64.19 | 64.29 | 4,233,925 | -0.17(-0.26%) |
Dec 05, 2017 | 64.57 | 64.72 | 64.43 | 64.46 | 5,065,100 | -0.11(-0.17%) |
Dec 04, 2017 | 65.03 | 65.05 | 64.56 | 64.57 | 3,630,028 | -0.32(-0.49%) |
Dec 01, 2017 | 64.77 | 64.97 | 64.65 | 64.89 | 8,464,416 | -0.22(-0.33%) |
Nov 30, 2017 | 65.29 | 65.33 | 65.03 | 65.11 | 7,122,624 | +0.12(+0.18%) |
Nov 29, 2017 | 65.31 | 65.33 | 64.89 | 64.99 | 3,579,645 | -0.25(-0.38%) |
Nov 28, 2017 | 65.20 | 65.25 | 64.96 | 65.23 | 4,584,512 | +0.37(+0.56%) |
Nov 27, 2017 | 65.19 | 65.19 | 64.87 | 64.87 | 2,788,891 | -0.35(-0.53%) |
Nov 24, 2017 | 65.28 | 65.31 | 65.19 | 65.21 | 1,614,465 | +0.45(+0.70%) |
Nov 22, 2017 | 64.74 | 64.89 | 64.55 | 64.76 | 2,457,505 | +0.21(+0.32%) |
Nov 21, 2017 | 64.52 | 64.63 | 64.46 | 64.55 | 3,257,431 | +0.47(+0.74%) |
Nov 20, 2017 | 64.16 | 64.24 | 64.06 | 64.08 | 3,670,581 | +0.18(+0.28%) |
Nov 17, 2017 | 63.95 | 63.99 | 63.82 | 63.90 | 3,748,808 | -0.24(-0.37%) |
Nov 16, 2017 | 64.01 | 64.17 | 63.90 | 64.14 | 3,541,414 | +0.60(+0.94%) |
Nov 15, 2017 | 63.35 | 63.61 | 63.26 | 63.54 | 3,966,283 | -0.35(-0.55%) |
Nov 14, 2017 | 63.82 | 63.93 | 63.67 | 63.89 | 7,472,690 | -0.03(-0.05%) |
Nov 13, 2017 | 63.57 | 63.93 | 63.49 | 63.92 | 3,293,786 | -0.28(-0.43%) |
Nov 10, 2017 | 64.23 | 64.27 | 64.07 | 64.20 | 2,513,741 | -0.15(-0.24%) |
Nov 09, 2017 | 64.23 | 64.38 | 63.98 | 64.35 | 4,058,805 | -0.44(-0.68%) |
Nov 08, 2017 | 64.70 | 64.86 | 64.61 | 64.79 | 2,456,468 | +0.22(+0.34%) |
Nov 07, 2017 | 64.71 | 64.75 | 64.41 | 64.57 | 2,860,500 | -0.24(-0.37%) |
Nov 06, 2017 | 64.55 | 64.83 | 64.53 | 64.81 | 2,603,392 | +0.11(+0.17%) |
Nov 03, 2017 | 64.73 | 64.76 | 64.50 | 64.70 | 3,134,198 | -0.06(-0.09%) |
Nov 02, 2017 | 64.61 | 64.80 | 64.57 | 64.76 | 3,171,875 | +0.13(+0.20%) |