Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.34 | 63.75 | 62.27 | 62.58 | 4,795,235 | -0.64(-1.01%) |
Jan 30, 2018 | 63.47 | 63.47 | 63.10 | 63.22 | 2,756,997 | -0.45(-0.70%) |
Jan 29, 2018 | 62.77 | 63.77 | 62.77 | 63.67 | 3,391,858 | +0.76(+1.20%) |
Jan 26, 2018 | 62.77 | 62.92 | 62.33 | 62.91 | 2,496,652 | +0.49(+0.78%) |
Jan 25, 2018 | 62.69 | 62.80 | 62.11 | 62.43 | 2,798,457 | -0.02(-0.04%) |
Jan 24, 2018 | 62.60 | 63.32 | 62.29 | 62.45 | 2,843,628 | +0.08(+0.12%) |
Jan 23, 2018 | 61.89 | 62.47 | 61.56 | 62.37 | 3,247,715 | +0.35(+0.56%) |
Jan 22, 2018 | 61.51 | 62.25 | 61.24 | 62.03 | 2,772,666 | +0.49(+0.79%) |
Jan 19, 2018 | 60.85 | 61.59 | 60.64 | 61.54 | 3,273,753 | +1.05(+1.73%) |
Jan 18, 2018 | 60.43 | 61.21 | 60.34 | 60.49 | 2,837,752 | +0.22(+0.37%) |
Jan 17, 2018 | 59.55 | 60.37 | 59.40 | 60.27 | 2,006,805 | +1.13(+1.90%) |
Jan 16, 2018 | 60.15 | 60.16 | 59.10 | 59.14 | 2,846,500 | -0.86(-1.44%) |
Jan 12, 2018 | 60.00 | 60.00 | 60.00 | 0 | +0.47(+0.79%) | |
Jan 11, 2018 | 58.77 | 59.58 | 58.70 | 59.53 | 3,024,197 | +0.83(+1.41%) |
Jan 10, 2018 | 58.71 | 3,319,716 | -0.01(-0.01%) | |||
Jan 09, 2018 | 59.44 | 59.60 | 58.58 | 58.72 | 3,851,642 | -0.95(-1.59%) |
Jan 08, 2018 | 58.52 | 60.70 | 58.52 | 59.67 | 3,922,182 | +1.28(+2.19%) |
Jan 05, 2018 | 58.31 | 58.74 | 58.10 | 58.39 | 2,711,973 | +0.19(+0.32%) |
Jan 04, 2018 | 57.16 | 58.22 | 56.99 | 58.20 | 3,251,260 | +1.30(+2.28%) |
Jan 03, 2018 | 57.50 | 57.54 | 56.85 | 56.90 | 2,169,077 | -0.49(-0.86%) |
Jan 02, 2018 | 57.40 | 57.51 | 57.09 | 57.40 | 2,221,650 | +0.32(+0.57%) |
Dec 29, 2017 | 57.07 | 57.07 | 57.07 | 0 | -0.22(-0.39%) | |
Dec 28, 2017 | 57.50 | 57.50 | 57.24 | 57.30 | 1,237,190 | -0.18(-0.31%) |
Dec 27, 2017 | 57.71 | 57.77 | 57.43 | 57.48 | 1,368,381 | -0.07(-0.12%) |
Dec 26, 2017 | 56.86 | 57.58 | 56.82 | 57.54 | 1,104,910 | +0.57(+1.00%) |
Dec 22, 2017 | 57.19 | 57.35 | 56.65 | 56.97 | 2,471,312 | -0.28(-0.48%) |
Dec 21, 2017 | 57.54 | 57.85 | 57.07 | 57.25 | 2,128,240 | -0.13(-0.23%) |
Dec 20, 2017 | 57.25 | 57.61 | 57.10 | 57.38 | 3,352,383 | +0.42(+0.74%) |
Dec 19, 2017 | 57.36 | 57.67 | 56.73 | 56.96 | 1,962,748 | -0.22(-0.39%) |
Dec 18, 2017 | 57.74 | 58.04 | 57.01 | 57.18 | 2,744,227 | -0.21(-0.36%) |
Dec 15, 2017 | 56.99 | 57.48 | 56.74 | 57.39 | 5,190,489 | +0.82(+1.45%) |
Dec 14, 2017 | 56.69 | 56.97 | 56.42 | 56.57 | 2,724,563 | +0.22(+0.40%) |
Dec 13, 2017 | 56.12 | 56.68 | 55.96 | 56.35 | 1,467,200 | +0.41(+0.73%) |
Dec 12, 2017 | 55.94 | 56.25 | 55.82 | 55.94 | 3,022,863 | -0.05(-0.10%) |
Dec 11, 2017 | 56.75 | 57.02 | 55.82 | 55.99 | 2,772,921 | -0.58(-1.02%) |
Dec 08, 2017 | 55.55 | 56.58 | 55.49 | 56.57 | 2,941,905 | +1.11(+2.00%) |
Dec 07, 2017 | 55.28 | 55.99 | 55.20 | 55.46 | 2,216,182 | +0.53(+0.97%) |
Dec 06, 2017 | 55.03 | 55.27 | 54.03 | 54.93 | 2,966,021 | +0.99(+1.83%) |
Dec 05, 2017 | 54.70 | 54.75 | 53.90 | 53.94 | 4,188,548 | -0.64(-1.17%) |
Dec 04, 2017 | 55.48 | 55.57 | 54.56 | 54.58 | 5,607,990 | -0.44(-0.79%) |
Dec 01, 2017 | 55.90 | 55.90 | 54.34 | 55.01 | 4,629,817 | -0.90(-1.60%) |
Nov 30, 2017 | 56.85 | 57.02 | 55.87 | 55.91 | 5,119,376 | -0.90(-1.58%) |
Nov 29, 2017 | 56.83 | 57.37 | 56.55 | 56.81 | 2,627,840 | +0.08(+0.15%) |
Nov 28, 2017 | 56.45 | 57.25 | 56.36 | 56.72 | 2,882,424 | +0.44(+0.79%) |
Nov 27, 2017 | 56.71 | 57.37 | 56.26 | 56.28 | 2,959,880 | -0.34(-0.61%) |
Nov 24, 2017 | 56.32 | 56.75 | 56.31 | 56.62 | 1,652,842 | +0.41(+0.74%) |
Nov 22, 2017 | 55.41 | 56.25 | 55.32 | 56.21 | 3,660,022 | +0.58(+1.05%) |
Nov 21, 2017 | 55.27 | 55.69 | 54.97 | 55.63 | 2,718,833 | +0.49(+0.89%) |
Nov 20, 2017 | 54.27 | 55.30 | 54.03 | 55.14 | 2,269,159 | +0.87(+1.61%) |
Nov 17, 2017 | 54.06 | 54.60 | 54.06 | 54.26 | 2,409,767 | +0.56(+1.04%) |
Nov 16, 2017 | 53.47 | 53.96 | 53.21 | 53.70 | 3,605,121 | +0.34(+0.65%) |
Nov 15, 2017 | 53.50 | 53.82 | 53.29 | 53.36 | 2,142,083 | -0.22(-0.41%) |
Nov 14, 2017 | 53.19 | 53.85 | 53.05 | 53.58 | 1,273,178 | +0.19(+0.36%) |
Nov 13, 2017 | 53.38 | 53.83 | 53.26 | 53.39 | 1,638,173 | +0.03(+0.06%) |
Nov 10, 2017 | 53.08 | 53.70 | 52.93 | 53.36 | 2,124,589 | +0.21(+0.39%) |
Nov 09, 2017 | 53.10 | 53.51 | 52.98 | 53.15 | 2,013,058 | -0.10(-0.19%) |
Nov 08, 2017 | 52.62 | 53.33 | 52.47 | 53.25 | 1,715,934 | +0.62(+1.18%) |
Nov 07, 2017 | 52.90 | 52.97 | 52.38 | 52.63 | 2,019,656 | -0.30(-0.56%) |
Nov 06, 2017 | 53.33 | 53.68 | 52.90 | 52.93 | 2,297,801 | -0.31(-0.58%) |
Nov 03, 2017 | 53.59 | 53.76 | 53.03 | 53.24 | 3,248,372 | -0.34(-0.63%) |
Nov 02, 2017 | 54.04 | 54.11 | 53.11 | 53.57 | 2,855,667 | -0.18(-0.34%) |