Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.99 | 63.29 | 62.33 | 62.85 | 10,419,158 | +0.10(+0.16%) |
Jan 30, 2018 | 63.83 | 64.00 | 62.52 | 62.75 | 6,733,408 | -1.42(-2.21%) |
Jan 29, 2018 | 64.06 | 64.45 | 63.82 | 64.17 | 4,172,823 | -0.13(-0.19%) |
Jan 26, 2018 | 64.02 | 64.35 | 63.35 | 64.30 | 5,961,567 | +0.54(+0.85%) |
Jan 25, 2018 | 64.80 | 64.81 | 63.30 | 63.75 | 7,596,770 | -0.49(-0.77%) |
Jan 24, 2018 | 65.42 | 65.42 | 63.81 | 64.25 | 11,686,377 | -1.03(-1.57%) |
Jan 23, 2018 | 65.66 | 65.74 | 65.04 | 65.27 | 6,429,961 | -0.38(-0.59%) |
Jan 22, 2018 | 65.27 | 65.71 | 64.83 | 65.66 | 6,725,651 | +0.40(+0.61%) |
Jan 19, 2018 | 65.32 | 65.32 | 64.25 | 65.26 | 9,344,803 | +0.17(+0.26%) |
Jan 18, 2018 | 64.22 | 65.10 | 63.72 | 65.09 | 9,174,358 | +0.90(+1.41%) |
Jan 17, 2018 | 62.66 | 64.55 | 62.53 | 64.19 | 8,477,170 | +1.55(+2.48%) |
Jan 16, 2018 | 64.24 | 64.76 | 62.37 | 62.63 | 12,135,624 | -1.54(-2.40%) |
Jan 12, 2018 | 64.17 | 64.17 | 64.17 | 0 | +2.34(+3.78%) | |
Jan 11, 2018 | 59.24 | 61.88 | 58.91 | 61.83 | 14,580,986 | +2.73(+4.62%) |
Jan 10, 2018 | 59.96 | 59.10 | 13,143,035 | +1.33(+2.30%) | ||
Jan 09, 2018 | 58.09 | 58.50 | 57.24 | 57.77 | 21,732,578 | +1.64(+2.92%) |
Jan 08, 2018 | 56.15 | 57.09 | 55.35 | 56.13 | 9,976,238 | +0.53(+0.95%) |
Jan 05, 2018 | 55.46 | 55.77 | 55.11 | 55.61 | 6,641,855 | +0.58(+1.06%) |
Jan 04, 2018 | 56.17 | 56.67 | 54.36 | 55.02 | 8,526,112 | -1.10(-1.97%) |
Jan 03, 2018 | 57.34 | 57.52 | 56.07 | 56.12 | 7,249,474 | -0.38(-0.68%) |
Jan 02, 2018 | 55.11 | 56.93 | 55.11 | 56.51 | 10,179,255 | +1.99(+3.65%) |
Dec 29, 2017 | 54.52 | 54.52 | 54.52 | 0 | +0.36(+0.66%) | |
Dec 28, 2017 | 54.50 | 54.65 | 53.98 | 54.16 | 2,953,129 | -0.27(-0.49%) |
Dec 27, 2017 | 55.15 | 55.24 | 54.37 | 54.43 | 4,201,445 | -0.57(-1.03%) |
Dec 26, 2017 | 54.65 | 55.52 | 54.52 | 55.00 | 3,155,187 | +0.36(+0.66%) |
Dec 22, 2017 | 54.70 | 54.70 | 54.04 | 54.64 | 4,714,076 | +0.14(+0.26%) |
Dec 21, 2017 | 53.98 | 54.93 | 53.91 | 54.50 | 9,144,604 | +0.62(+1.15%) |
Dec 20, 2017 | 53.64 | 54.51 | 53.62 | 53.88 | 9,770,487 | +0.35(+0.66%) |
Dec 19, 2017 | 53.75 | 54.01 | 53.37 | 53.53 | 7,111,020 | -0.02(-0.03%) |
Dec 18, 2017 | 52.93 | 53.83 | 52.93 | 53.54 | 7,601,124 | +1.23(+2.35%) |
Dec 15, 2017 | 52.40 | 52.81 | 52.10 | 52.31 | 10,953,211 | +0.56(+1.08%) |
Dec 14, 2017 | 52.70 | 53.23 | 51.71 | 51.75 | 7,577,286 | -0.61(-1.16%) |
Dec 13, 2017 | 50.84 | 52.50 | 50.80 | 52.36 | 9,460,542 | +1.38(+2.70%) |
Dec 12, 2017 | 50.99 | 51.76 | 50.87 | 50.99 | 5,669,069 | -0.62(-1.20%) |
Dec 11, 2017 | 51.45 | 51.95 | 51.09 | 51.60 | 4,784,271 | +0.33(+0.64%) |
Dec 08, 2017 | 51.28 | 51.66 | 50.68 | 51.28 | 4,388,064 | +0.23(+0.46%) |
Dec 07, 2017 | 50.87 | 51.52 | 50.55 | 51.04 | 4,745,097 | +0.31(+0.61%) |
Dec 06, 2017 | 51.08 | 52.04 | 50.59 | 50.74 | 6,656,440 | -1.24(-2.38%) |
Dec 05, 2017 | 52.13 | 52.21 | 50.51 | 51.97 | 9,794,817 | -0.30(-0.58%) |
Dec 04, 2017 | 50.68 | 52.67 | 50.58 | 52.27 | 13,717,995 | +2.55(+5.13%) |
Dec 01, 2017 | 50.53 | 49.47 | 49.72 | 9,954,981 | -0.33(-0.65%) | |
Nov 30, 2017 | 51.51 | 52.72 | 50.00 | 50.05 | 17,408,458 | -1.49(-2.89%) |
Nov 29, 2017 | 47.48 | 51.62 | 47.48 | 51.54 | 22,518,462 | +4.23(+8.94%) |
Nov 28, 2017 | 46.81 | 47.42 | 46.31 | 47.31 | 7,553,651 | +0.65(+1.40%) |
Nov 27, 2017 | 46.96 | 47.12 | 46.16 | 46.66 | 9,906,343 | -0.03(-0.07%) |
Nov 24, 2017 | 48.50 | 48.57 | 46.65 | 46.69 | 7,052,032 | -1.35(-2.80%) |
Nov 22, 2017 | 47.98 | 48.26 | 47.69 | 48.04 | 3,432,001 | +0.20(+0.42%) |
Nov 21, 2017 | 48.34 | 48.52 | 47.45 | 47.84 | 7,560,408 | -0.53(-1.09%) |
Nov 20, 2017 | 48.44 | 48.64 | 47.71 | 48.36 | 9,541,927 | -0.22(-0.45%) |
Nov 17, 2017 | 46.59 | 49.08 | 46.56 | 48.58 | 20,009,846 | +2.54(+5.52%) |
Nov 16, 2017 | 45.55 | 46.22 | 45.23 | 46.04 | 15,245,437 | +0.79(+1.74%) |
Nov 15, 2017 | 47.01 | 48.39 | 45.15 | 45.25 | 41,638,712 | -4.95(-9.87%) |
Nov 14, 2017 | 49.79 | 50.39 | 49.42 | 50.21 | 9,585,798 | +0.26(+0.52%) |
Nov 13, 2017 | 50.78 | 51.23 | 49.74 | 49.95 | 7,987,932 | -0.83(-1.63%) |
Nov 10, 2017 | 49.54 | 50.78 | 49.54 | 50.78 | 8,288,620 | +1.24(+2.50%) |
Nov 09, 2017 | 47.68 | 49.74 | 47.30 | 49.54 | 10,272,122 | +1.27(+2.62%) |
Nov 08, 2017 | 47.85 | 48.75 | 47.45 | 48.27 | 5,950,027 | +0.40(+0.83%) |
Nov 07, 2017 | 48.85 | 48.88 | 47.68 | 47.87 | 7,965,787 | -1.16(-2.36%) |
Nov 06, 2017 | 49.04 | 49.04 | 48.55 | 49.03 | 5,488,298 | -0.06(-0.12%) |
Nov 03, 2017 | 49.35 | 49.72 | 49.03 | 49.09 | 4,827,742 | -0.36(-0.72%) |
Nov 02, 2017 | 48.91 | 49.58 | 48.46 | 49.45 | 5,792,425 | +0.77(+1.58%) |