Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.00 | 63.30 | 62.34 | 62.86 | 10,417,323 | +0.10(+0.16%) |
Jan 30, 2018 | 63.84 | 64.02 | 62.53 | 62.76 | 6,732,222 | -1.42(-2.21%) |
Jan 29, 2018 | 64.07 | 64.47 | 63.83 | 64.18 | 4,172,088 | -0.13(-0.19%) |
Jan 26, 2018 | 64.03 | 64.37 | 63.36 | 64.31 | 5,960,517 | +0.54(+0.85%) |
Jan 25, 2018 | 64.81 | 64.82 | 63.31 | 63.76 | 7,595,432 | -0.49(-0.77%) |
Jan 24, 2018 | 65.43 | 65.43 | 63.82 | 64.26 | 11,684,319 | -1.03(-1.57%) |
Jan 23, 2018 | 65.67 | 65.75 | 65.05 | 65.29 | 6,428,828 | -0.38(-0.59%) |
Jan 22, 2018 | 65.28 | 65.72 | 64.84 | 65.67 | 6,724,467 | +0.40(+0.61%) |
Jan 19, 2018 | 65.33 | 65.33 | 64.26 | 65.27 | 9,343,157 | +0.17(+0.26%) |
Jan 18, 2018 | 64.23 | 65.11 | 63.73 | 65.10 | 9,172,742 | +0.90(+1.41%) |
Jan 17, 2018 | 62.67 | 64.56 | 62.54 | 64.20 | 8,475,677 | +1.55(+2.48%) |
Jan 16, 2018 | 64.25 | 64.77 | 62.38 | 62.64 | 12,133,487 | -1.54(-2.40%) |
Jan 12, 2018 | 64.18 | 64.18 | 64.18 | 0 | +2.34(+3.78%) | |
Jan 11, 2018 | 59.25 | 61.89 | 58.92 | 61.84 | 14,578,419 | +2.73(+4.62%) |
Jan 10, 2018 | 59.97 | 59.11 | 13,140,721 | +1.33(+2.30%) | ||
Jan 09, 2018 | 58.10 | 58.51 | 57.25 | 57.78 | 21,728,752 | +1.64(+2.92%) |
Jan 08, 2018 | 56.16 | 57.10 | 55.36 | 56.14 | 9,974,481 | +0.53(+0.95%) |
Jan 05, 2018 | 55.47 | 55.77 | 55.11 | 55.62 | 6,640,685 | +0.59(+1.06%) |
Jan 04, 2018 | 56.18 | 56.68 | 54.37 | 55.03 | 8,524,610 | -1.10(-1.97%) |
Jan 03, 2018 | 57.35 | 57.53 | 56.08 | 56.13 | 7,248,198 | -0.38(-0.68%) |
Jan 02, 2018 | 55.11 | 56.94 | 55.11 | 56.52 | 10,177,462 | +1.99(+3.65%) |
Dec 29, 2017 | 54.53 | 54.53 | 54.53 | 0 | +0.36(+0.66%) | |
Dec 28, 2017 | 54.51 | 54.66 | 53.99 | 54.17 | 2,952,609 | -0.27(-0.49%) |
Dec 27, 2017 | 55.16 | 55.25 | 54.38 | 54.44 | 4,200,705 | -0.57(-1.03%) |
Dec 26, 2017 | 54.66 | 55.53 | 54.53 | 55.01 | 3,154,632 | +0.36(+0.66%) |
Dec 22, 2017 | 54.71 | 54.71 | 54.05 | 54.65 | 4,713,246 | +0.14(+0.26%) |
Dec 21, 2017 | 53.99 | 54.94 | 53.92 | 54.50 | 9,142,994 | +0.62(+1.15%) |
Dec 20, 2017 | 53.65 | 54.52 | 53.63 | 53.89 | 9,768,766 | +0.35(+0.66%) |
Dec 19, 2017 | 53.76 | 54.02 | 53.38 | 53.54 | 7,109,767 | -0.02(-0.03%) |
Dec 18, 2017 | 52.94 | 53.84 | 52.94 | 53.55 | 7,599,785 | +1.23(+2.35%) |
Dec 15, 2017 | 52.41 | 52.82 | 52.11 | 52.32 | 10,951,282 | +0.56(+1.08%) |
Dec 14, 2017 | 52.71 | 53.23 | 51.72 | 51.76 | 7,575,951 | -0.61(-1.16%) |
Dec 13, 2017 | 50.85 | 52.51 | 50.81 | 52.37 | 9,458,876 | +1.38(+2.70%) |
Dec 12, 2017 | 50.99 | 51.77 | 50.88 | 50.99 | 5,668,071 | -0.62(-1.20%) |
Dec 11, 2017 | 51.46 | 51.96 | 51.10 | 51.61 | 4,783,429 | +0.33(+0.64%) |
Dec 08, 2017 | 51.29 | 51.67 | 50.69 | 51.29 | 4,387,291 | +0.23(+0.46%) |
Dec 07, 2017 | 50.88 | 51.53 | 50.56 | 51.05 | 4,744,262 | +0.31(+0.61%) |
Dec 06, 2017 | 51.09 | 52.05 | 50.60 | 50.74 | 6,655,268 | -1.24(-2.38%) |
Dec 05, 2017 | 52.14 | 52.21 | 50.52 | 51.98 | 9,793,092 | -0.30(-0.58%) |
Dec 04, 2017 | 50.69 | 52.67 | 50.59 | 52.28 | 13,715,580 | +2.55(+5.13%) |
Dec 01, 2017 | 50.54 | 49.47 | 49.73 | 9,953,228 | -0.33(-0.65%) | |
Nov 30, 2017 | 51.52 | 52.73 | 50.01 | 50.06 | 17,405,392 | -1.49(-2.89%) |
Nov 29, 2017 | 47.48 | 51.63 | 47.48 | 51.55 | 22,514,496 | +4.23(+8.94%) |
Nov 28, 2017 | 46.82 | 47.43 | 46.32 | 47.32 | 7,552,321 | +0.65(+1.40%) |
Nov 27, 2017 | 46.97 | 47.13 | 46.17 | 46.67 | 9,904,599 | -0.03(-0.07%) |
Nov 24, 2017 | 48.51 | 48.58 | 46.66 | 46.70 | 7,050,790 | -1.35(-2.80%) |
Nov 22, 2017 | 47.99 | 48.27 | 47.69 | 48.04 | 3,431,396 | +0.20(+0.42%) |
Nov 21, 2017 | 48.35 | 48.53 | 47.46 | 47.84 | 7,559,077 | -0.53(-1.09%) |
Nov 20, 2017 | 48.45 | 48.65 | 47.72 | 48.37 | 9,540,247 | -0.22(-0.45%) |
Nov 17, 2017 | 46.60 | 49.09 | 46.57 | 48.59 | 20,006,322 | +2.54(+5.52%) |
Nov 16, 2017 | 45.55 | 46.23 | 45.24 | 46.05 | 15,242,752 | +0.79(+1.74%) |
Nov 15, 2017 | 47.02 | 48.40 | 45.16 | 45.26 | 41,631,380 | -4.96(-9.87%) |
Nov 14, 2017 | 49.80 | 50.40 | 49.43 | 50.22 | 9,584,110 | +0.26(+0.52%) |
Nov 13, 2017 | 50.79 | 51.24 | 49.75 | 49.96 | 7,986,525 | -0.83(-1.63%) |
Nov 10, 2017 | 49.55 | 50.79 | 49.55 | 50.79 | 8,287,161 | +1.24(+2.50%) |
Nov 09, 2017 | 47.69 | 49.75 | 47.30 | 49.55 | 10,270,314 | +1.27(+2.62%) |
Nov 08, 2017 | 47.86 | 48.76 | 47.46 | 48.28 | 5,948,980 | +0.40(+0.83%) |
Nov 07, 2017 | 48.86 | 48.89 | 47.69 | 47.88 | 7,964,385 | -1.16(-2.36%) |
Nov 06, 2017 | 49.05 | 49.05 | 48.56 | 49.04 | 5,487,332 | -0.06(-0.12%) |
Nov 03, 2017 | 49.35 | 49.73 | 49.04 | 49.10 | 4,826,892 | -0.36(-0.72%) |
Nov 02, 2017 | 48.92 | 49.59 | 48.47 | 49.45 | 5,791,406 | +0.77(+1.58%) |