Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 61.75 | 62.00 | 60.97 | 61.14 | 6,447,864 | -0.20(-0.33%) |
Jan 30, 2018 | 61.31 | 61.52 | 61.29 | 61.35 | 2,730,770 | -0.44(-0.71%) |
Jan 29, 2018 | 62.36 | 62.53 | 61.72 | 61.79 | 2,523,759 | -0.90(-1.43%) |
Jan 26, 2018 | 61.71 | 62.68 | 61.52 | 62.68 | 4,237,972 | +1.16(+1.88%) |
Jan 25, 2018 | 61.86 | 61.96 | 60.77 | 61.52 | 3,890,942 | +0.04(+0.07%) |
Jan 24, 2018 | 62.25 | 62.39 | 61.08 | 61.48 | 3,879,879 | -0.41(-0.67%) |
Jan 23, 2018 | 62.08 | 62.51 | 61.80 | 61.90 | 3,785,606 | -0.12(-0.19%) |
Jan 22, 2018 | 61.74 | 62.03 | 61.24 | 62.01 | 4,160,038 | +0.10(+0.16%) |
Jan 19, 2018 | 62.33 | 62.47 | 61.69 | 61.91 | 4,179,855 | -0.26(-0.42%) |
Jan 18, 2018 | 62.20 | 62.60 | 61.79 | 62.18 | 2,783,418 | +0.32(+0.52%) |
Jan 17, 2018 | 61.84 | 62.45 | 61.70 | 61.85 | 3,870,192 | +0.20(+0.33%) |
Jan 16, 2018 | 62.12 | 62.54 | 61.04 | 61.65 | 4,606,107 | -0.91(-1.46%) |
Jan 12, 2018 | 62.56 | 62.56 | 62.56 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.69 | 62.56 | 61.34 | 62.54 | 3,446,375 | +1.09(+1.78%) |
Jan 10, 2018 | 60.73 | 61.54 | 60.69 | 61.45 | 2,848,595 | +0.23(+0.37%) |
Jan 09, 2018 | 61.30 | 61.45 | 60.85 | 61.22 | 3,978,362 | +0.10(+0.17%) |
Jan 08, 2018 | 61.31 | 61.31 | 60.68 | 61.12 | 2,758,189 | -0.19(-0.32%) |
Jan 05, 2018 | 60.74 | 61.35 | 60.27 | 61.31 | 3,684,346 | +0.80(+1.31%) |
Jan 04, 2018 | 60.52 | 60.79 | 60.28 | 60.52 | 3,315,266 | +0.08(+0.14%) |
Jan 03, 2018 | 59.86 | 60.49 | 59.44 | 60.43 | 3,908,772 | +0.55(+0.92%) |
Jan 02, 2018 | 59.31 | 59.90 | 59.00 | 59.88 | 3,646,200 | +0.89(+1.51%) |
Dec 29, 2017 | 58.99 | 58.99 | 58.99 | 0 | -0.25(-0.41%) | |
Dec 28, 2017 | 59.14 | 59.26 | 58.86 | 59.24 | 1,716,428 | +0.19(+0.33%) |
Dec 27, 2017 | 59.04 | 59.07 | 58.75 | 59.04 | 1,232,658 | +0.19(+0.32%) |
Dec 26, 2017 | 59.00 | 59.06 | 58.71 | 58.86 | 1,183,931 | -0.11(-0.19%) |
Dec 22, 2017 | 59.01 | 59.12 | 58.57 | 58.97 | 2,114,842 | +0.07(+0.11%) |
Dec 21, 2017 | 58.62 | 59.09 | 58.25 | 58.90 | 3,149,103 | +0.52(+0.90%) |
Dec 20, 2017 | 58.41 | 59.03 | 58.14 | 58.37 | 6,033,218 | +0.36(+0.61%) |
Dec 19, 2017 | 57.95 | 58.21 | 57.69 | 58.02 | 4,127,425 | +0.15(+0.26%) |
Dec 18, 2017 | 57.38 | 58.31 | 57.15 | 57.87 | 4,712,900 | +0.93(+1.64%) |
Dec 15, 2017 | 56.72 | 57.16 | 56.50 | 56.94 | 5,182,551 | +0.63(+1.13%) |
Dec 14, 2017 | 57.08 | 57.42 | 56.29 | 56.30 | 3,411,351 | -0.58(-1.03%) |
Dec 13, 2017 | 56.63 | 57.18 | 56.55 | 56.88 | 3,906,457 | +0.45(+0.79%) |
Dec 12, 2017 | 56.46 | 56.74 | 56.10 | 56.44 | 3,256,222 | +0.22(+0.39%) |
Dec 11, 2017 | 56.17 | 56.64 | 56.12 | 56.22 | 2,707,538 | -0.12(-0.21%) |
Dec 08, 2017 | 55.73 | 56.52 | 55.52 | 56.33 | 4,694,495 | +0.65(+1.17%) |
Dec 07, 2017 | 54.90 | 55.70 | 54.75 | 55.68 | 4,031,449 | +0.89(+1.62%) |
Dec 06, 2017 | 54.72 | 55.34 | 54.64 | 54.79 | 3,557,867 | +0.04(+0.08%) |
Dec 05, 2017 | 54.88 | 55.29 | 54.68 | 54.75 | 3,314,945 | -0.36(-0.65%) |
Dec 04, 2017 | 55.32 | 55.95 | 55.09 | 55.11 | 5,352,405 | +0.35(+0.63%) |
Dec 01, 2017 | 54.95 | 55.28 | 53.89 | 54.76 | 4,728,644 | -0.11(-0.20%) |
Nov 30, 2017 | 54.33 | 55.07 | 54.21 | 54.87 | 6,269,380 | +0.80(+1.49%) |
Nov 29, 2017 | 54.23 | 54.66 | 54.02 | 54.07 | 4,642,039 | -0.24(-0.44%) |
Nov 28, 2017 | 53.01 | 54.32 | 52.97 | 54.30 | 7,639,532 | +1.92(+3.67%) |
Nov 27, 2017 | 52.16 | 52.72 | 52.16 | 52.38 | 4,327,836 | +0.21(+0.41%) |
Nov 24, 2017 | 52.47 | 52.58 | 52.11 | 52.17 | 2,578,379 | -0.21(-0.40%) |
Nov 22, 2017 | 51.42 | 52.55 | 51.40 | 52.38 | 6,948,032 | +1.30(+2.54%) |
Nov 21, 2017 | 51.08 | 51.37 | 50.81 | 51.09 | 3,871,873 | +0.08(+0.15%) |
Nov 20, 2017 | 50.68 | 51.16 | 50.47 | 51.01 | 6,437,533 | +0.35(+0.69%) |
Nov 17, 2017 | 49.83 | 50.99 | 49.68 | 50.66 | 6,015,062 | +0.70(+1.41%) |
Nov 16, 2017 | 49.14 | 50.57 | 48.65 | 49.96 | 12,128,380 | -0.07(-0.14%) |
Nov 15, 2017 | 50.79 | 50.96 | 49.96 | 50.03 | 5,093,653 | -0.97(-1.89%) |
Nov 14, 2017 | 51.40 | 51.61 | 50.99 | 51.00 | 3,393,346 | -0.55(-1.06%) |
Nov 13, 2017 | 51.75 | 51.75 | 51.38 | 51.54 | 3,045,821 | -0.18(-0.36%) |
Nov 10, 2017 | 51.51 | 51.75 | 51.17 | 51.73 | 4,303,602 | +0.11(+0.21%) |
Nov 09, 2017 | 52.15 | 52.32 | 50.51 | 51.62 | 7,091,535 | -0.87(-1.66%) |
Nov 08, 2017 | 52.93 | 53.08 | 52.23 | 52.49 | 3,041,019 | -0.47(-0.89%) |
Nov 07, 2017 | 53.77 | 54.06 | 52.63 | 52.96 | 5,190,443 | -1.21(-2.23%) |
Nov 06, 2017 | 53.95 | 54.42 | 53.72 | 54.17 | 4,393,611 | +0.35(+0.66%) |
Nov 03, 2017 | 53.57 | 54.37 | 53.37 | 53.82 | 5,287,524 | +0.40(+0.75%) |
Nov 02, 2017 | 53.89 | 53.93 | 53.36 | 53.42 | 4,808,279 | -0.38(-0.70%) |