Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.00 | 64.78 | 63.74 | 64.56 | 2,182,975 | +0.34(+0.52%) |
Jan 30, 2018 | 64.26 | 64.43 | 63.86 | 64.22 | 2,035,169 | +0.16(+0.25%) |
Jan 29, 2018 | 64.21 | 64.43 | 63.82 | 64.06 | 2,575,028 | -0.67(-1.04%) |
Jan 26, 2018 | 64.06 | 64.86 | 63.87 | 64.74 | 2,045,396 | +0.88(+1.38%) |
Jan 25, 2018 | 64.86 | 64.91 | 63.80 | 63.86 | 2,821,881 | -0.61(-0.94%) |
Jan 24, 2018 | 64.05 | 64.80 | 64.01 | 64.46 | 2,932,126 | +0.47(+0.73%) |
Jan 23, 2018 | 63.49 | 64.26 | 63.13 | 63.99 | 2,292,480 | +0.59(+0.92%) |
Jan 22, 2018 | 63.22 | 63.46 | 62.95 | 63.41 | 2,410,092 | +0.23(+0.36%) |
Jan 19, 2018 | 62.23 | 63.30 | 62.23 | 63.18 | 4,808,187 | +0.82(+1.32%) |
Jan 18, 2018 | 63.31 | 63.55 | 61.92 | 62.36 | 4,122,870 | -0.87(-1.38%) |
Jan 17, 2018 | 62.87 | 63.92 | 62.41 | 63.23 | 2,950,040 | +0.78(+1.25%) |
Jan 16, 2018 | 63.61 | 63.61 | 62.04 | 62.45 | 4,700,365 | -0.70(-1.11%) |
Jan 12, 2018 | 63.15 | 63.15 | 63.15 | 0 | -0.16(-0.25%) | |
Jan 11, 2018 | 63.41 | 63.66 | 62.71 | 63.31 | 3,175,493 | -0.05(-0.08%) |
Jan 10, 2018 | 63.08 | 63.36 | 3,625,993 | -1.70(-2.61%) | ||
Jan 09, 2018 | 65.45 | 65.97 | 65.03 | 65.06 | 5,378,996 | +0.50(+0.77%) |
Jan 08, 2018 | 63.93 | 65.43 | 63.78 | 64.56 | 3,636,482 | +0.50(+0.77%) |
Jan 05, 2018 | 63.01 | 64.26 | 62.60 | 64.06 | 3,320,675 | +1.59(+2.54%) |
Jan 04, 2018 | 63.36 | 63.47 | 62.36 | 62.48 | 2,404,342 | -0.60(-0.96%) |
Jan 03, 2018 | 63.36 | 63.60 | 62.73 | 63.08 | 2,632,594 | -0.43(-0.67%) |
Jan 02, 2018 | 63.37 | 63.64 | 63.01 | 63.51 | 2,210,525 | +0.53(+0.83%) |
Dec 29, 2017 | 62.98 | 62.98 | 62.98 | 0 | -0.83(-1.31%) | |
Dec 28, 2017 | 63.71 | 64.10 | 63.53 | 63.82 | 1,610,575 | +0.24(+0.37%) |
Dec 27, 2017 | 63.48 | 63.67 | 63.18 | 63.58 | 1,975,060 | +0.32(+0.50%) |
Dec 26, 2017 | 62.43 | 63.59 | 62.41 | 63.26 | 1,530,807 | +0.17(+0.27%) |
Dec 22, 2017 | 62.96 | 63.31 | 62.71 | 63.09 | 2,333,342 | +0.10(+0.16%) |
Dec 21, 2017 | 62.82 | 63.14 | 62.59 | 62.99 | 2,972,870 | +0.61(+0.99%) |
Dec 20, 2017 | 63.39 | 63.47 | 62.28 | 62.38 | 5,591,794 | -0.73(-1.16%) |
Dec 19, 2017 | 62.99 | 64.10 | 62.96 | 63.11 | 5,762,168 | +0.17(+0.27%) |
Dec 18, 2017 | 62.15 | 63.10 | 62.06 | 62.94 | 3,410,093 | +0.80(+1.29%) |
Dec 15, 2017 | 61.95 | 62.95 | 61.63 | 62.14 | 6,639,899 | +0.10(+0.16%) |
Dec 14, 2017 | 63.52 | 63.52 | 61.86 | 62.04 | 7,069,435 | -1.26(-1.99%) |
Dec 13, 2017 | 63.21 | 63.94 | 63.12 | 63.30 | 6,635,557 | +0.35(+0.55%) |
Dec 12, 2017 | 62.53 | 63.41 | 62.53 | 62.95 | 3,638,652 | +0.41(+0.65%) |
Dec 11, 2017 | 62.04 | 62.94 | 62.04 | 62.55 | 3,394,813 | +0.53(+0.85%) |
Dec 08, 2017 | 61.95 | 62.46 | 61.82 | 62.02 | 3,746,066 | +0.61(+1.00%) |
Dec 07, 2017 | 61.07 | 62.40 | 60.89 | 61.41 | 4,661,698 | -0.20(-0.32%) |
Dec 06, 2017 | 60.03 | 61.73 | 59.46 | 61.60 | 5,178,548 | +1.15(+1.90%) |
Dec 05, 2017 | 60.00 | 60.83 | 59.80 | 60.45 | 3,665,297 | +0.71(+1.20%) |
Dec 04, 2017 | 61.16 | 59.71 | 59.74 | 3,935,671 | -0.65(-1.08%) | |
Dec 01, 2017 | 59.85 | 60.75 | 59.70 | 60.39 | 5,015,062 | -0.17(-0.28%) |
Nov 30, 2017 | 61.38 | 61.88 | 60.25 | 60.56 | 7,222,844 | -0.75(-1.23%) |
Nov 29, 2017 | 61.05 | 62.10 | 60.91 | 61.32 | 4,124,667 | +0.45(+0.73%) |
Nov 28, 2017 | 61.82 | 61.87 | 61.28 | 60.87 | 5,738,238 | -1.39(-2.23%) |
Nov 27, 2017 | 61.68 | 62.41 | 60.78 | 62.26 | 5,165,708 | +1.09(+1.78%) |
Nov 24, 2017 | 60.31 | 61.57 | 60.25 | 61.17 | 2,147,092 | +0.33(+0.54%) |
Nov 22, 2017 | 59.91 | 60.92 | 59.91 | 60.84 | 6,698,562 | +0.93(+1.56%) |
Nov 21, 2017 | 60.59 | 60.74 | 59.73 | 59.91 | 5,213,432 | +0.11(+0.18%) |
Nov 20, 2017 | 59.25 | 59.95 | 59.09 | 59.80 | 4,257,235 | +0.28(+0.47%) |
Nov 17, 2017 | 59.06 | 59.57 | 58.47 | 59.52 | 7,207,370 | +0.22(+0.37%) |
Nov 16, 2017 | 56.34 | 59.48 | 56.34 | 59.30 | 10,317,740 | +3.08(+5.49%) |
Nov 15, 2017 | 56.33 | 56.52 | 55.71 | 56.22 | 3,740,627 | +0.15(+0.27%) |
Nov 14, 2017 | 55.92 | 56.49 | 55.50 | 56.07 | 5,077,475 | +0.10(+0.18%) |
Nov 13, 2017 | 56.33 | 56.42 | 55.45 | 55.97 | 4,466,111 | -0.36(-0.63%) |
Nov 10, 2017 | 55.23 | 56.57 | 55.08 | 56.33 | 5,807,106 | +0.79(+1.43%) |
Nov 09, 2017 | 56.03 | 56.10 | 55.17 | 55.54 | 5,248,168 | -0.22(-0.39%) |
Nov 08, 2017 | 54.90 | 55.95 | 54.78 | 55.75 | 6,027,847 | +0.85(+1.55%) |
Nov 07, 2017 | 55.32 | 55.57 | 54.15 | 54.90 | 8,858,897 | -0.18(-0.32%) |
Nov 06, 2017 | 55.73 | 56.03 | 54.47 | 55.08 | 17,124,726 | -3.34(-5.72%) |
Nov 03, 2017 | 58.52 | 58.95 | 58.09 | 58.42 | 4,131,923 | +0.60(+1.05%) |
Nov 02, 2017 | 59.26 | 59.61 | 57.65 | 57.82 | 5,932,618 | -1.44(-2.43%) |