Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 58.53 | 58.65 | 57.96 | 58.50 | 30,755,360 | +0.31(+0.54%) |
Jan 30, 2018 | 58.39 | 58.83 | 58.18 | 58.18 | 31,121,900 | -0.59(-1.01%) |
Jan 29, 2018 | 58.82 | 59.34 | 58.60 | 58.78 | 26,746,980 | -0.01(-0.02%) |
Jan 26, 2018 | 58.75 | 58.79 | 57.91 | 58.79 | 40,375,100 | +0.27(+0.47%) |
Jan 25, 2018 | 58.63 | 58.80 | 58.14 | 58.52 | 29,599,320 | +0.31(+0.53%) |
Jan 24, 2018 | 58.87 | 58.99 | 58.05 | 58.21 | 27,660,500 | -0.29(-0.49%) |
Jan 23, 2018 | 57.99 | 58.58 | 57.94 | 58.50 | 26,523,880 | +0.71(+1.23%) |
Jan 22, 2018 | 56.87 | 57.99 | 56.76 | 57.79 | 32,327,180 | +0.91(+1.61%) |
Jan 19, 2018 | 56.59 | 56.89 | 56.41 | 56.88 | 35,564,580 | +0.39(+0.68%) |
Jan 18, 2018 | 56.63 | 55.88 | 56.49 | 23,936,600 | -0.11(-0.19%) | |
Jan 17, 2018 | 56.31 | 56.63 | 55.85 | 56.60 | 24,010,680 | +0.51(+0.91%) |
Jan 16, 2018 | 56.63 | 57.00 | 55.89 | 56.09 | 31,466,580 | -0.02(-0.04%) |
Jan 12, 2018 | 56.11 | 56.11 | 56.11 | 0 | +0.84(+1.51%) | |
Jan 11, 2018 | 55.31 | 55.33 | 55.00 | 55.28 | 19,563,620 | +0.15(+0.26%) |
Jan 10, 2018 | 55.13 | 20,846,180 | -0.18(-0.33%) | |||
Jan 09, 2018 | 55.47 | 55.53 | 55.07 | 55.31 | 18,048,280 | -0.03(-0.06%) |
Jan 08, 2018 | 55.11 | 55.56 | 55.08 | 55.35 | 20,939,380 | +0.24(+0.43%) |
Jan 05, 2018 | 54.70 | 55.20 | 54.60 | 55.11 | 25,582,460 | +0.79(+1.46%) |
Jan 04, 2018 | 54.40 | 54.68 | 54.20 | 54.32 | 20,074,900 | +0.20(+0.36%) |
Jan 03, 2018 | 53.22 | 54.31 | 53.16 | 54.12 | 28,597,720 | +0.87(+1.64%) |
Jan 02, 2018 | 52.42 | 53.35 | 52.26 | 53.25 | 24,728,460 | +0.93(+1.78%) |
Dec 29, 2017 | 52.32 | 52.32 | 52.32 | 0 | -0.09(-0.17%) | |
Dec 28, 2017 | 52.58 | 52.74 | 52.24 | 52.41 | 16,692,900 | -0.06(-0.12%) |
Dec 27, 2017 | 52.87 | 52.92 | 52.40 | 52.47 | 25,437,920 | -0.37(-0.70%) |
Dec 26, 2017 | 52.90 | 53.01 | 52.51 | 52.84 | 15,224,160 | -0.17(-0.32%) |
Dec 22, 2017 | 53.06 | 53.21 | 52.97 | 53.01 | 15,101,900 | -0.18(-0.33%) |
Dec 21, 2017 | 53.25 | 53.47 | 53.09 | 53.18 | 19,731,120 | -0.07(-0.12%) |
Dec 20, 2017 | 53.59 | 53.67 | 53.08 | 53.25 | 25,365,720 | -0.29(-0.54%) |
Dec 19, 2017 | 53.76 | 53.84 | 53.18 | 53.53 | 26,768,540 | -0.32(-0.60%) |
Dec 18, 2017 | 53.30 | 53.92 | 53.10 | 53.86 | 31,040,620 | +0.65(+1.22%) |
Dec 15, 2017 | 52.73 | 53.38 | 52.48 | 53.21 | 65,518,620 | +0.75(+1.43%) |
Dec 14, 2017 | 52.25 | 52.92 | 52.16 | 52.46 | 31,174,440 | +0.43(+0.82%) |
Dec 13, 2017 | 52.31 | 52.33 | 51.92 | 52.03 | 24,408,840 | +0.01(+0.01%) |
Dec 12, 2017 | 51.98 | 52.52 | 51.78 | 52.02 | 25,590,800 | -0.03(-0.06%) |
Dec 11, 2017 | 51.77 | 52.19 | 51.60 | 52.05 | 23,828,620 | +0.20(+0.39%) |
Dec 08, 2017 | 51.87 | 52.10 | 51.63 | 51.85 | 25,815,480 | +0.31(+0.59%) |
Dec 07, 2017 | 51.02 | 51.71 | 50.90 | 51.55 | 29,164,220 | +0.63(+1.23%) |
Dec 06, 2017 | 50.08 | 51.25 | 50.06 | 50.92 | 25,170,680 | +0.66(+1.32%) |
Dec 05, 2017 | 51.03 | 49.41 | 50.26 | 41,328,440 | +0.32(+0.65%) | |
Dec 04, 2017 | 50.63 | 50.66 | 49.78 | 49.93 | 38,124,760 | -0.57(-1.14%) |
Dec 01, 2017 | 50.79 | 51.12 | 50.25 | 50.51 | 38,191,320 | -0.56(-1.10%) |
Nov 30, 2017 | 51.12 | 51.42 | 50.75 | 51.07 | 34,468,700 | -0.01(-0.02%) |
Nov 29, 2017 | 52.13 | 52.20 | 50.78 | 51.08 | 49,166,740 | -1.29(-2.46%) |
Nov 28, 2017 | 52.75 | 53.12 | 52.00 | 52.37 | 28,477,720 | -0.34(-0.65%) |
Nov 27, 2017 | 52.00 | 52.77 | 51.92 | 52.71 | 26,153,160 | +0.68(+1.31%) |
Nov 24, 2017 | 51.79 | 52.16 | 51.75 | 52.03 | 10,739,920 | +0.23(+0.45%) |
Nov 22, 2017 | 51.75 | 51.98 | 51.57 | 51.80 | 14,937,560 | +0.07(+0.14%) |
Nov 21, 2017 | 51.17 | 51.76 | 51.13 | 51.72 | 21,926,640 | +0.81(+1.58%) |
Nov 20, 2017 | 51.01 | 51.13 | 50.88 | 50.92 | 19,069,320 | -0.04(-0.07%) |
Nov 17, 2017 | 51.70 | 51.72 | 50.89 | 50.95 | 27,941,280 | -0.67(-1.30%) |
Nov 16, 2017 | 51.13 | 51.80 | 51.13 | 51.62 | 22,590,940 | +0.58(+1.14%) |
Nov 15, 2017 | 50.96 | 51.20 | 50.77 | 51.05 | 17,077,400 | -0.25(-0.50%) |
Nov 14, 2017 | 51.13 | 51.34 | 50.71 | 51.30 | 19,178,300 | +0.01(+0.02%) |
Nov 13, 2017 | 51.17 | 51.58 | 51.13 | 51.29 | 17,714,300 | -0.12(-0.23%) |
Nov 10, 2017 | 51.32 | 51.54 | 51.26 | 51.40 | 14,413,520 | -0.16(-0.31%) |
Nov 09, 2017 | 51.70 | 51.70 | 50.98 | 51.56 | 24,899,140 | -0.43(-0.83%) |
Nov 08, 2017 | 51.53 | 52.18 | 51.42 | 51.99 | 21,767,940 | +0.33(+0.63%) |
Nov 07, 2017 | 51.36 | 51.70 | 51.26 | 51.67 | 22,244,680 | +0.37(+0.72%) |
Nov 06, 2017 | 51.45 | 51.74 | 51.25 | 51.30 | 22,498,520 | -0.33(-0.64%) |
Nov 03, 2017 | 51.11 | 51.63 | 51.02 | 51.62 | 21,527,000 | +0.34(+0.67%) |
Nov 02, 2017 | 51.09 | 51.40 | 50.65 | 51.28 | 20,972,180 | +0.00(+0.01%) |