Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 66.92 | 67.14 | 65.27 | 66.00 | 2,398,995 | -0.92(-1.37%) |
Jan 30, 2018 | 67.02 | 67.29 | 66.75 | 66.92 | 2,523,029 | -0.28(-0.42%) |
Jan 29, 2018 | 67.68 | 68.19 | 67.01 | 67.20 | 1,154,270 | -0.94(-1.38%) |
Jan 26, 2018 | 67.35 | 68.35 | 67.12 | 68.14 | 1,103,147 | +1.10(+1.64%) |
Jan 25, 2018 | 67.74 | 67.96 | 66.87 | 67.04 | 960,983 | -0.23(-0.34%) |
Jan 24, 2018 | 67.50 | 68.31 | 66.43 | 67.27 | 1,685,590 | +0.31(+0.46%) |
Jan 23, 2018 | 65.50 | 67.02 | 65.39 | 66.96 | 1,134,776 | +1.26(+1.92%) |
Jan 22, 2018 | 65.77 | 66.55 | 65.43 | 65.70 | 1,719,930 | -0.16(-0.24%) |
Jan 19, 2018 | 65.26 | 65.96 | 64.81 | 65.86 | 1,654,237 | +0.85(+1.31%) |
Jan 18, 2018 | 64.78 | 65.06 | 64.29 | 65.01 | 1,621,880 | +0.38(+0.59%) |
Jan 17, 2018 | 64.02 | 65.20 | 63.74 | 64.63 | 1,852,640 | +0.79(+1.24%) |
Jan 16, 2018 | 65.01 | 65.37 | 63.63 | 63.84 | 1,677,529 | -1.40(-2.15%) |
Jan 12, 2018 | 65.24 | 65.24 | 65.24 | 0 | +0.80(+1.24%) | |
Jan 11, 2018 | 63.92 | 64.90 | 63.65 | 64.44 | 1,635,143 | +0.52(+0.81%) |
Jan 10, 2018 | 63.92 | 1,063,518 | +0.10(+0.16%) | |||
Jan 09, 2018 | 64.72 | 64.77 | 63.79 | 63.82 | 1,230,270 | -0.98(-1.51%) |
Jan 08, 2018 | 64.24 | 64.87 | 63.92 | 64.80 | 2,297,330 | +0.88(+1.38%) |
Jan 05, 2018 | 64.05 | 64.33 | 63.73 | 63.92 | 1,527,505 | -0.16(-0.25%) |
Jan 04, 2018 | 63.80 | 64.19 | 63.01 | 64.08 | 2,071,692 | +0.28(+0.44%) |
Jan 03, 2018 | 64.10 | 64.36 | 63.69 | 63.80 | 1,959,322 | -0.23(-0.36%) |
Jan 02, 2018 | 63.18 | 64.08 | 62.73 | 64.03 | 1,639,058 | +1.08(+1.72%) |
Dec 29, 2017 | 62.95 | 62.95 | 62.95 | 0 | -0.60(-0.94%) | |
Dec 28, 2017 | 63.60 | 63.89 | 63.36 | 63.55 | 1,015,714 | -0.04(-0.06%) |
Dec 27, 2017 | 64.00 | 64.13 | 63.36 | 63.59 | 817,216 | -0.39(-0.61%) |
Dec 26, 2017 | 64.30 | 63.56 | 63.98 | 1,437,309 | +0.58(+0.91%) | |
Dec 22, 2017 | 64.00 | 64.14 | 63.28 | 63.40 | 1,020,063 | -0.63(-0.98%) |
Dec 21, 2017 | 63.75 | 64.25 | 63.60 | 64.03 | 1,287,697 | +0.31(+0.49%) |
Dec 20, 2017 | 63.72 | 63.98 | 63.19 | 63.72 | 1,488,075 | +0.36(+0.57%) |
Dec 19, 2017 | 63.30 | 63.53 | 62.73 | 63.36 | 1,910,357 | +0.17(+0.27%) |
Dec 18, 2017 | 62.19 | 63.20 | 61.99 | 63.19 | 2,406,952 | +1.54(+2.50%) |
Dec 15, 2017 | 61.80 | 62.05 | 61.56 | 61.65 | 2,786,560 | +0.24(+0.39%) |
Dec 14, 2017 | 61.79 | 62.30 | 61.05 | 61.41 | 3,401,018 | +0.31(+0.51%) |
Dec 13, 2017 | 60.96 | 61.36 | 60.80 | 61.10 | 1,630,897 | -0.02(-0.03%) |
Dec 12, 2017 | 61.12 | 61.39 | 60.62 | 61.12 | 2,303,888 | +0.08(+0.13%) |
Dec 11, 2017 | 61.55 | 61.75 | 60.62 | 61.04 | 2,979,357 | -0.77(-1.25%) |
Dec 08, 2017 | 60.35 | 62.10 | 60.23 | 61.81 | 4,034,503 | +1.86(+3.10%) |
Dec 07, 2017 | 60.05 | 60.51 | 59.70 | 59.95 | 2,649,862 | +0.10(+0.17%) |
Dec 06, 2017 | 59.88 | 60.08 | 59.33 | 59.85 | 2,430,291 | +0.04(+0.07%) |
Dec 05, 2017 | 59.49 | 60.27 | 58.94 | 59.81 | 3,018,277 | +1.02(+1.73%) |
Dec 04, 2017 | 59.00 | 59.61 | 58.70 | 58.79 | 2,555,212 | +0.81(+1.40%) |
Dec 01, 2017 | 58.71 | 58.97 | 57.92 | 57.98 | 2,421,167 | -0.46(-0.79%) |
Nov 30, 2017 | 58.60 | 59.27 | 58.03 | 58.44 | 3,496,034 | -0.21(-0.36%) |
Nov 29, 2017 | 57.87 | 58.81 | 57.77 | 58.65 | 2,566,663 | +0.78(+1.35%) |
Nov 28, 2017 | 56.83 | 57.92 | 56.60 | 57.87 | 2,803,801 | +1.26(+2.23%) |
Nov 27, 2017 | 57.00 | 57.37 | 56.45 | 56.61 | 1,689,274 | +0.00(+0.00%) |
Nov 24, 2017 | 56.61 | 57.10 | 56.16 | 56.61 | 917,145 | +0.00(+0.00%) |
Nov 22, 2017 | 56.18 | 56.62 | 55.94 | 56.61 | 1,468,488 | +0.28(+0.50%) |
Nov 21, 2017 | 56.45 | 56.69 | 55.91 | 56.33 | 1,690,793 | +0.18(+0.32%) |
Nov 20, 2017 | 56.06 | 56.72 | 55.84 | 56.15 | 2,367,385 | -0.14(-0.25%) |
Nov 17, 2017 | 56.04 | 56.43 | 55.57 | 56.29 | 1,671,408 | +0.53(+0.95%) |
Nov 16, 2017 | 55.20 | 56.14 | 54.80 | 55.76 | 1,920,710 | +0.58(+1.05%) |
Nov 15, 2017 | 54.66 | 55.38 | 54.14 | 55.18 | 2,402,634 | +0.29(+0.53%) |
Nov 14, 2017 | 53.91 | 54.92 | 53.76 | 54.89 | 1,650,671 | +0.80(+1.48%) |
Nov 13, 2017 | 54.77 | 54.81 | 53.98 | 54.09 | 2,254,222 | -0.62(-1.13%) |
Nov 10, 2017 | 54.57 | 55.01 | 54.39 | 54.71 | 2,617,821 | +0.18(+0.33%) |
Nov 09, 2017 | 53.73 | 54.90 | 53.50 | 54.53 | 3,167,848 | +0.58(+1.08%) |
Nov 08, 2017 | 54.40 | 54.50 | 53.77 | 53.95 | 3,066,136 | -0.69(-1.26%) |
Nov 07, 2017 | 54.89 | 55.25 | 53.37 | 54.64 | 3,943,971 | +0.02(+0.04%) |
Nov 06, 2017 | 52.31 | 55.01 | 51.74 | 54.62 | 17,196,124 | +7.00(+14.70%) |
Nov 03, 2017 | 47.93 | 48.27 | 47.49 | 47.62 | 3,992,082 | -0.31(-0.65%) |
Nov 02, 2017 | 48.85 | 49.02 | 47.56 | 47.93 | 3,201,894 | -0.55(-1.13%) |