Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.43 | 63.73 | 62.76 | 63.28 | 10,347,927 | +0.10(+0.16%) |
Jan 30, 2018 | 64.27 | 64.44 | 62.95 | 63.18 | 6,687,375 | -1.43(-2.21%) |
Jan 29, 2018 | 64.50 | 64.90 | 64.26 | 64.61 | 4,144,295 | -0.13(-0.19%) |
Jan 26, 2018 | 64.46 | 64.80 | 63.78 | 64.74 | 5,920,810 | +0.55(+0.85%) |
Jan 25, 2018 | 65.24 | 65.25 | 63.74 | 64.19 | 7,544,834 | -0.50(-0.77%) |
Jan 24, 2018 | 65.87 | 65.87 | 64.25 | 64.69 | 11,606,483 | -1.03(-1.57%) |
Jan 23, 2018 | 66.11 | 66.19 | 65.49 | 65.72 | 6,386,002 | -0.39(-0.59%) |
Jan 22, 2018 | 65.71 | 66.16 | 65.28 | 66.11 | 6,679,671 | +0.40(+0.61%) |
Jan 19, 2018 | 65.77 | 65.77 | 64.69 | 65.71 | 9,280,917 | +0.17(+0.26%) |
Jan 18, 2018 | 64.66 | 65.55 | 64.16 | 65.54 | 9,111,637 | +0.91(+1.41%) |
Jan 17, 2018 | 63.09 | 64.99 | 62.96 | 64.63 | 8,419,215 | +1.56(+2.48%) |
Jan 16, 2018 | 64.68 | 65.20 | 62.80 | 63.06 | 12,052,658 | -1.55(-2.40%) |
Jan 12, 2018 | 64.61 | 64.61 | 64.61 | 0 | +2.36(+3.78%) | |
Jan 11, 2018 | 59.65 | 62.31 | 59.31 | 62.26 | 14,481,302 | +2.75(+4.62%) |
Jan 10, 2018 | 60.37 | 59.51 | 13,053,182 | +1.34(+2.30%) | ||
Jan 09, 2018 | 58.49 | 58.90 | 57.63 | 58.17 | 21,584,002 | +1.65(+2.92%) |
Jan 08, 2018 | 56.54 | 57.48 | 55.73 | 56.52 | 9,908,034 | +0.53(+0.95%) |
Jan 05, 2018 | 55.85 | 56.15 | 55.48 | 55.99 | 6,596,447 | +0.59(+1.06%) |
Jan 04, 2018 | 56.56 | 57.06 | 54.74 | 55.40 | 8,467,822 | -1.11(-1.97%) |
Jan 03, 2018 | 57.74 | 57.92 | 56.45 | 56.51 | 7,199,913 | -0.39(-0.68%) |
Jan 02, 2018 | 55.48 | 57.32 | 55.48 | 56.90 | 10,109,664 | +2.00(+3.65%) |
Dec 29, 2017 | 54.90 | 54.90 | 54.90 | 0 | +0.36(+0.66%) | |
Dec 28, 2017 | 54.88 | 55.03 | 54.35 | 54.53 | 2,932,939 | -0.27(-0.49%) |
Dec 27, 2017 | 55.53 | 55.62 | 54.74 | 54.80 | 4,172,721 | -0.57(-1.03%) |
Dec 26, 2017 | 55.02 | 55.91 | 54.90 | 55.38 | 3,133,617 | +0.36(+0.66%) |
Dec 22, 2017 | 55.08 | 55.08 | 54.41 | 55.01 | 4,681,848 | +0.14(+0.26%) |
Dec 21, 2017 | 54.35 | 55.30 | 54.28 | 54.87 | 9,082,087 | +0.62(+1.15%) |
Dec 20, 2017 | 54.01 | 54.89 | 53.99 | 54.25 | 9,703,690 | +0.35(+0.66%) |
Dec 19, 2017 | 54.12 | 54.38 | 53.73 | 53.89 | 7,062,405 | -0.02(-0.03%) |
Dec 18, 2017 | 53.30 | 54.20 | 53.30 | 53.91 | 7,549,158 | +1.24(+2.35%) |
Dec 15, 2017 | 52.76 | 53.17 | 52.46 | 52.67 | 10,878,329 | +0.56(+1.08%) |
Dec 14, 2017 | 53.06 | 53.59 | 52.07 | 52.11 | 7,525,483 | -0.61(-1.16%) |
Dec 13, 2017 | 51.19 | 52.86 | 51.15 | 52.72 | 9,395,865 | +1.39(+2.70%) |
Dec 12, 2017 | 51.34 | 52.12 | 51.22 | 51.34 | 5,630,312 | -0.62(-1.20%) |
Dec 11, 2017 | 51.81 | 52.30 | 51.45 | 51.96 | 4,751,563 | +0.33(+0.64%) |
Dec 08, 2017 | 51.63 | 52.02 | 51.03 | 51.63 | 4,358,064 | +0.24(+0.46%) |
Dec 07, 2017 | 51.22 | 51.88 | 50.90 | 51.40 | 4,712,657 | +0.31(+0.61%) |
Dec 06, 2017 | 51.43 | 52.40 | 50.94 | 51.08 | 6,610,933 | -1.25(-2.38%) |
Dec 05, 2017 | 52.49 | 52.57 | 50.86 | 52.33 | 9,727,854 | -0.30(-0.58%) |
Dec 04, 2017 | 51.03 | 53.03 | 50.93 | 52.63 | 13,624,211 | +2.57(+5.13%) |
Dec 01, 2017 | 50.87 | 49.81 | 50.07 | 9,886,923 | -0.33(-0.65%) | |
Nov 30, 2017 | 51.87 | 53.09 | 50.34 | 50.39 | 17,289,444 | -1.50(-2.89%) |
Nov 29, 2017 | 47.80 | 51.98 | 47.80 | 51.89 | 22,364,514 | +4.26(+8.94%) |
Nov 28, 2017 | 47.13 | 47.74 | 46.63 | 47.63 | 7,502,010 | +0.66(+1.40%) |
Nov 27, 2017 | 47.28 | 47.44 | 46.48 | 46.98 | 9,838,618 | -0.03(-0.07%) |
Nov 24, 2017 | 48.84 | 48.91 | 46.97 | 47.01 | 7,003,820 | -1.35(-2.80%) |
Nov 22, 2017 | 48.31 | 48.59 | 48.01 | 48.37 | 3,408,538 | +0.20(+0.42%) |
Nov 21, 2017 | 48.67 | 48.85 | 47.78 | 48.16 | 7,508,721 | -0.53(-1.09%) |
Nov 20, 2017 | 48.77 | 48.97 | 48.04 | 48.70 | 9,476,693 | -0.22(-0.45%) |
Nov 17, 2017 | 46.91 | 49.42 | 46.88 | 48.91 | 19,873,046 | +2.56(+5.52%) |
Nov 16, 2017 | 45.86 | 46.54 | 45.54 | 46.36 | 15,141,211 | +0.79(+1.74%) |
Nov 15, 2017 | 47.33 | 48.72 | 45.46 | 45.57 | 41,354,048 | -4.99(-9.87%) |
Nov 14, 2017 | 50.13 | 50.74 | 49.76 | 50.55 | 9,520,265 | +0.26(+0.52%) |
Nov 13, 2017 | 51.13 | 51.58 | 50.09 | 50.29 | 7,933,322 | -0.83(-1.63%) |
Nov 10, 2017 | 49.89 | 51.13 | 49.89 | 51.13 | 8,231,955 | +1.25(+2.50%) |
Nov 09, 2017 | 48.01 | 50.09 | 47.62 | 49.88 | 10,201,897 | +1.27(+2.62%) |
Nov 08, 2017 | 48.18 | 49.09 | 47.78 | 48.60 | 5,909,350 | +0.40(+0.83%) |
Nov 07, 2017 | 49.19 | 49.22 | 48.01 | 48.20 | 7,911,329 | -1.17(-2.36%) |
Nov 06, 2017 | 49.38 | 49.38 | 48.89 | 49.37 | 5,450,777 | -0.06(-0.12%) |
Nov 03, 2017 | 49.69 | 50.06 | 49.37 | 49.43 | 4,794,737 | -0.36(-0.72%) |
Nov 02, 2017 | 49.24 | 49.92 | 48.79 | 49.79 | 5,752,825 | +0.77(+1.58%) |