Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.80 | 60.41 | 59.39 | 60.35 | 5,205,138 | +0.65(+1.08%) |
Jan 30, 2018 | 59.28 | 59.78 | 59.28 | 59.71 | 5,161,872 | +0.28(+0.48%) |
Jan 29, 2018 | 60.39 | 60.41 | 59.33 | 59.42 | 6,375,100 | -1.18(-1.95%) |
Jan 26, 2018 | 60.68 | 60.77 | 60.01 | 60.61 | 5,130,615 | -0.05(-0.09%) |
Jan 25, 2018 | 59.38 | 60.91 | 59.35 | 60.66 | 6,297,642 | +1.28(+2.15%) |
Jan 24, 2018 | 59.74 | 59.76 | 59.36 | 59.38 | 4,683,749 | -0.36(-0.60%) |
Jan 23, 2018 | 59.78 | 60.31 | 59.38 | 59.75 | 5,246,878 | +0.58(+0.99%) |
Jan 22, 2018 | 59.32 | 59.70 | 59.08 | 59.16 | 4,838,608 | +0.10(+0.17%) |
Jan 19, 2018 | 59.56 | 59.83 | 58.92 | 59.06 | 5,900,817 | -0.40(-0.67%) |
Jan 18, 2018 | 60.46 | 60.46 | 59.24 | 59.46 | 6,187,971 | -0.82(-1.36%) |
Jan 17, 2018 | 60.25 | 60.51 | 59.68 | 60.28 | 5,365,575 | -0.01(-0.01%) |
Jan 16, 2018 | 60.81 | 60.94 | 60.13 | 60.29 | 5,684,456 | -0.37(-0.61%) |
Jan 12, 2018 | 60.66 | 60.66 | 60.66 | 0 | -0.29(-0.48%) | |
Jan 11, 2018 | 61.13 | 61.61 | 60.74 | 60.95 | 5,316,117 | -0.64(-1.04%) |
Jan 10, 2018 | 62.24 | 61.45 | 61.59 | 4,197,095 | -0.87(-1.39%) | |
Jan 09, 2018 | 63.07 | 63.07 | 62.24 | 62.46 | 3,617,609 | -0.74(-1.17%) |
Jan 08, 2018 | 63.03 | 63.28 | 62.84 | 63.20 | 4,630,120 | +0.20(+0.32%) |
Jan 05, 2018 | 63.44 | 63.62 | 62.54 | 63.00 | 4,977,935 | -0.29(-0.46%) |
Jan 04, 2018 | 63.67 | 63.99 | 63.16 | 63.29 | 3,220,188 | -0.50(-0.78%) |
Jan 03, 2018 | 63.86 | 64.42 | 63.69 | 63.79 | 3,499,114 | -0.20(-0.31%) |
Jan 02, 2018 | 64.80 | 64.90 | 63.74 | 63.99 | 4,120,480 | -0.68(-1.05%) |
Dec 29, 2017 | 64.67 | 64.67 | 64.67 | 0 | +0.09(+0.14%) | |
Dec 28, 2017 | 64.64 | 64.78 | 64.47 | 64.57 | 2,477,202 | +0.01(+0.01%) |
Dec 27, 2017 | 64.30 | 64.66 | 64.30 | 64.57 | 2,163,949 | +0.29(+0.45%) |
Dec 26, 2017 | 64.78 | 64.87 | 64.24 | 64.27 | 1,590,840 | -0.44(-0.68%) |
Dec 22, 2017 | 64.89 | 65.06 | 64.56 | 64.71 | 2,190,272 | -0.10(-0.15%) |
Dec 21, 2017 | 64.93 | 65.17 | 64.39 | 64.81 | 3,858,290 | -0.15(-0.22%) |
Dec 20, 2017 | 65.35 | 65.66 | 64.91 | 64.96 | 2,615,991 | -0.40(-0.61%) |
Dec 19, 2017 | 66.63 | 66.68 | 65.30 | 65.36 | 3,427,281 | -1.18(-1.77%) |
Dec 18, 2017 | 67.66 | 67.77 | 66.42 | 66.53 | 4,117,961 | -1.00(-1.48%) |
Dec 15, 2017 | 67.43 | 67.78 | 67.31 | 67.53 | 8,289,036 | +0.22(+0.32%) |
Dec 14, 2017 | 67.29 | 67.53 | 66.67 | 67.32 | 3,167,215 | +0.00(+0.00%) |
Dec 13, 2017 | 67.22 | 67.80 | 67.00 | 67.32 | 5,114,218 | +0.33(+0.49%) |
Dec 12, 2017 | 66.99 | 67.83 | 66.94 | 66.99 | 3,624,460 | -0.95(-1.40%) |
Dec 11, 2017 | 67.51 | 67.96 | 67.31 | 67.94 | 2,919,023 | +0.25(+0.36%) |
Dec 08, 2017 | 67.33 | 67.75 | 67.33 | 67.69 | 3,514,050 | +0.12(+0.17%) |
Dec 07, 2017 | 67.85 | 67.86 | 67.30 | 67.58 | 3,051,401 | -0.32(-0.46%) |
Dec 06, 2017 | 67.83 | 68.04 | 67.56 | 67.89 | 2,562,479 | +0.27(+0.40%) |
Dec 05, 2017 | 68.20 | 68.23 | 67.23 | 67.63 | 4,241,643 | -0.51(-0.74%) |
Dec 04, 2017 | 68.48 | 68.48 | 67.99 | 68.13 | 3,319,700 | -0.08(-0.12%) |
Dec 01, 2017 | 68.73 | 68.94 | 68.03 | 68.22 | 4,017,106 | -0.35(-0.50%) |
Nov 30, 2017 | 68.54 | 68.74 | 68.22 | 68.56 | 5,338,551 | +0.14(+0.20%) |
Nov 29, 2017 | 68.25 | 68.69 | 67.93 | 68.43 | 3,787,081 | +0.02(+0.02%) |
Nov 28, 2017 | 68.49 | 68.73 | 68.18 | 68.41 | 3,919,875 | +0.08(+0.11%) |
Nov 27, 2017 | 68.34 | 68.44 | 67.97 | 68.33 | 4,070,218 | +0.08(+0.11%) |
Nov 24, 2017 | 68.29 | 68.49 | 68.15 | 68.26 | 1,217,891 | +0.12(+0.17%) |
Nov 22, 2017 | 68.23 | 68.34 | 67.88 | 68.14 | 2,150,079 | -0.14(-0.20%) |
Nov 21, 2017 | 68.24 | 68.58 | 68.16 | 68.28 | 3,208,786 | +0.12(+0.17%) |
Nov 20, 2017 | 68.13 | 68.42 | 67.90 | 68.16 | 3,328,727 | +0.11(+0.16%) |
Nov 17, 2017 | 68.32 | 68.64 | 68.00 | 68.06 | 3,450,333 | -0.53(-0.77%) |
Nov 16, 2017 | 69.00 | 69.12 | 68.33 | 68.59 | 4,168,909 | -0.37(-0.54%) |
Nov 15, 2017 | 69.56 | 69.88 | 68.83 | 68.96 | 4,340,272 | -0.39(-0.56%) |
Nov 14, 2017 | 68.27 | 69.38 | 68.22 | 69.34 | 3,563,306 | +0.92(+1.35%) |
Nov 13, 2017 | 67.80 | 68.68 | 67.74 | 68.42 | 3,450,342 | +0.75(+1.11%) |
Nov 10, 2017 | 67.83 | 67.97 | 67.49 | 67.67 | 2,911,800 | -0.56(-0.83%) |
Nov 09, 2017 | 67.80 | 68.31 | 67.68 | 68.23 | 2,760,679 | +0.30(+0.45%) |
Nov 08, 2017 | 67.87 | 68.27 | 67.50 | 67.93 | 4,016,481 | -0.10(-0.15%) |
Nov 07, 2017 | 67.05 | 68.08 | 66.69 | 68.03 | 3,040,904 | +1.13(+1.70%) |
Nov 06, 2017 | 67.27 | 67.54 | 66.82 | 66.89 | 3,359,054 | -0.49(-0.73%) |
Nov 03, 2017 | 67.20 | 68.13 | 67.11 | 67.39 | 3,159,409 | -0.03(-0.05%) |
Nov 02, 2017 | 66.99 | 67.54 | 66.74 | 67.42 | 4,621,623 | +0.53(+0.80%) |