Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 66.96 | 67.05 | 66.23 | 66.64 | 4,212,988 | +0.86(+1.31%) |
Jan 30, 2018 | 66.17 | 66.17 | 65.81 | 65.78 | 2,661,075 | -1.25(-1.86%) |
Jan 29, 2018 | 67.28 | 67.34 | 66.91 | 67.03 | 3,217,520 | -1.32(-1.93%) |
Jan 26, 2018 | 67.74 | 68.34 | 67.56 | 68.34 | 4,850,430 | +1.81(+2.72%) |
Jan 25, 2018 | 66.46 | 66.95 | 66.02 | 66.54 | 2,501,122 | -0.45(-0.68%) |
Jan 24, 2018 | 67.12 | 67.60 | 66.49 | 66.99 | 3,342,383 | +0.18(+0.27%) |
Jan 23, 2018 | 66.22 | 66.83 | 66.11 | 66.81 | 2,594,665 | +0.97(+1.47%) |
Jan 22, 2018 | 65.48 | 65.86 | 65.19 | 65.84 | 2,303,758 | +0.45(+0.69%) |
Jan 19, 2018 | 65.16 | 65.39 | 64.83 | 65.39 | 2,950,433 | +0.76(+1.17%) |
Jan 18, 2018 | 64.53 | 64.69 | 64.30 | 64.63 | 3,157,211 | +0.12(+0.18%) |
Jan 17, 2018 | 64.26 | 64.69 | 64.00 | 64.51 | 1,860,799 | +0.95(+1.50%) |
Jan 16, 2018 | 64.42 | 64.73 | 63.39 | 63.56 | 2,845,667 | -0.57(-0.89%) |
Jan 12, 2018 | 64.13 | 64.13 | 64.13 | 0 | +0.97(+1.54%) | |
Jan 11, 2018 | 62.94 | 63.16 | 62.79 | 63.16 | 1,637,691 | +0.16(+0.25%) |
Jan 10, 2018 | 63.13 | 63.00 | 2,592,843 | -0.25(-0.39%) | ||
Jan 09, 2018 | 63.36 | 63.41 | 62.94 | 63.25 | 2,536,821 | +0.04(+0.06%) |
Jan 08, 2018 | 62.95 | 63.32 | 62.87 | 63.21 | 1,225,612 | +0.31(+0.50%) |
Jan 05, 2018 | 62.48 | 62.90 | 62.41 | 62.90 | 1,990,055 | +0.45(+0.71%) |
Jan 04, 2018 | 62.45 | 62.67 | 62.26 | 62.46 | 3,382,404 | +0.38(+0.62%) |
Jan 03, 2018 | 61.87 | 62.11 | 61.79 | 62.07 | 2,390,573 | +0.49(+0.80%) |
Jan 02, 2018 | 60.90 | 61.63 | 60.68 | 61.58 | 2,619,291 | +2.31(+3.89%) |
Dec 29, 2017 | 59.28 | 59.28 | 59.28 | 0 | +0.12(+0.21%) | |
Dec 28, 2017 | 59.49 | 59.51 | 59.03 | 59.15 | 1,199,600 | +0.20(+0.35%) |
Dec 27, 2017 | 58.88 | 59.11 | 58.80 | 58.95 | 1,150,259 | -0.24(-0.41%) |
Dec 26, 2017 | 59.36 | 59.41 | 59.01 | 59.19 | 915,740 | -0.30(-0.51%) |
Dec 22, 2017 | 59.17 | 59.50 | 59.05 | 59.49 | 846,198 | +0.44(+0.74%) |
Dec 21, 2017 | 58.54 | 59.19 | 58.54 | 59.05 | 1,739,975 | +1.07(+1.84%) |
Dec 20, 2017 | 58.18 | 58.24 | 57.89 | 57.98 | 1,479,852 | -0.03(-0.05%) |
Dec 19, 2017 | 58.43 | 58.50 | 57.99 | 58.01 | 2,041,491 | -0.25(-0.43%) |
Dec 18, 2017 | 58.11 | 58.42 | 58.04 | 58.26 | 1,771,606 | +0.56(+0.98%) |
Dec 15, 2017 | 57.57 | 57.83 | 57.21 | 57.70 | 6,059,092 | -0.11(-0.18%) |
Dec 14, 2017 | 58.19 | 58.19 | 57.80 | 57.81 | 1,857,168 | -0.76(-1.29%) |
Dec 13, 2017 | 58.11 | 58.69 | 58.11 | 58.56 | 3,123,829 | +1.07(+1.87%) |
Dec 12, 2017 | 57.65 | 57.65 | 57.30 | 57.49 | 1,477,136 | -0.81(-1.39%) |
Dec 11, 2017 | 58.05 | 58.40 | 58.05 | 58.30 | 1,388,830 | +0.69(+1.20%) |
Dec 08, 2017 | 57.67 | 57.86 | 57.49 | 57.61 | 1,623,478 | +1.07(+1.89%) |
Dec 07, 2017 | 56.23 | 56.70 | 56.14 | 56.54 | 2,231,027 | +0.34(+0.61%) |
Dec 06, 2017 | 55.64 | 56.31 | 55.56 | 56.20 | 2,763,953 | -0.75(-1.31%) |
Dec 05, 2017 | 56.88 | 57.48 | 56.63 | 56.94 | 1,885,412 | -0.26(-0.45%) |
Dec 04, 2017 | 57.44 | 57.15 | 57.20 | 2,417,066 | -0.24(-0.41%) | |
Dec 01, 2017 | 57.67 | 58.04 | 57.38 | 57.44 | 3,251,536 | -0.82(-1.40%) |
Nov 30, 2017 | 58.72 | 58.72 | 58.15 | 58.26 | 3,102,015 | -0.63(-1.08%) |
Nov 29, 2017 | 59.80 | 59.82 | 58.33 | 58.89 | 2,399,332 | -1.50(-2.49%) |
Nov 28, 2017 | 60.23 | 60.52 | 59.96 | 60.39 | 1,567,576 | +0.47(+0.78%) |
Nov 27, 2017 | 61.08 | 59.93 | 59.93 | 1,445,503 | -1.15(-1.89%) | |
Nov 24, 2017 | 60.94 | 61.09 | 60.83 | 61.08 | 1,329,923 | -0.34(-0.56%) |
Nov 22, 2017 | 61.47 | 61.54 | 61.19 | 61.42 | 1,715,789 | -0.11(-0.17%) |
Nov 21, 2017 | 61.45 | 61.71 | 61.37 | 61.53 | 2,667,527 | +1.38(+2.30%) |
Nov 20, 2017 | 59.90 | 60.25 | 59.86 | 60.15 | 2,169,491 | +0.72(+1.21%) |
Nov 17, 2017 | 59.36 | 59.61 | 59.36 | 59.42 | 2,701,101 | +0.03(+0.04%) |
Nov 16, 2017 | 58.90 | 59.63 | 58.84 | 59.40 | 2,256,065 | +1.28(+2.19%) |
Nov 15, 2017 | 58.06 | 58.29 | 57.72 | 58.12 | 2,615,845 | -0.41(-0.71%) |
Nov 14, 2017 | 58.98 | 59.03 | 58.35 | 58.54 | 1,334,255 | -0.71(-1.20%) |
Nov 13, 2017 | 59.24 | 59.44 | 59.02 | 59.25 | 1,091,459 | -0.02(-0.03%) |
Nov 10, 2017 | 59.22 | 59.29 | 59.00 | 59.27 | 1,414,635 | +0.28(+0.48%) |
Nov 09, 2017 | 59.09 | 59.09 | 58.37 | 58.98 | 2,229,996 | -0.11(-0.19%) |
Nov 08, 2017 | 59.08 | 59.15 | 58.90 | 59.10 | 1,138,861 | +0.13(+0.22%) |
Nov 07, 2017 | 59.29 | 59.32 | 58.89 | 58.97 | 1,939,642 | +0.21(+0.36%) |
Nov 06, 2017 | 58.21 | 58.82 | 58.20 | 58.76 | 1,508,799 | +0.86(+1.49%) |
Nov 03, 2017 | 57.97 | 58.14 | 57.60 | 57.89 | 1,389,296 | -0.02(-0.03%) |
Nov 02, 2017 | 58.06 | 58.18 | 57.63 | 57.91 | 1,693,754 | +0.09(+0.15%) |