Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 69.22 | 69.25 | 67.62 | 67.96 | 5,573,583 | -0.75(-1.10%) |
Jan 30, 2018 | 68.73 | 69.57 | 68.67 | 68.71 | 7,900,219 | -0.57(-0.82%) |
Jan 29, 2018 | 65.99 | 69.99 | 65.86 | 69.28 | 10,034,535 | +3.09(+4.68%) |
Jan 26, 2018 | 66.46 | 66.70 | 65.35 | 66.19 | 8,909,307 | +0.12(+0.19%) |
Jan 25, 2018 | 67.58 | 67.94 | 65.49 | 66.06 | 8,011,536 | -1.82(-2.69%) |
Jan 24, 2018 | 68.22 | 68.87 | 67.70 | 67.89 | 7,158,014 | -0.19(-0.28%) |
Jan 23, 2018 | 67.85 | 68.88 | 67.64 | 68.08 | 5,237,424 | +0.49(+0.73%) |
Jan 22, 2018 | 66.29 | 67.75 | 65.88 | 67.59 | 7,795,473 | +2.27(+3.48%) |
Jan 19, 2018 | 64.71 | 65.75 | 64.68 | 65.32 | 3,873,893 | +0.68(+1.06%) |
Jan 18, 2018 | 64.46 | 65.09 | 64.05 | 64.64 | 4,168,380 | +0.19(+0.30%) |
Jan 17, 2018 | 63.99 | 64.99 | 63.89 | 64.44 | 4,892,611 | +0.74(+1.16%) |
Jan 16, 2018 | 64.14 | 64.85 | 63.17 | 63.71 | 5,681,484 | +1.45(+2.32%) |
Jan 12, 2018 | 62.26 | 62.26 | 62.26 | 0 | +0.34(+0.55%) | |
Jan 11, 2018 | 61.58 | 61.98 | 61.04 | 61.92 | 3,308,203 | +0.52(+0.84%) |
Jan 10, 2018 | 60.58 | 61.44 | 60.43 | 61.40 | 3,346,350 | +0.46(+0.75%) |
Jan 09, 2018 | 60.49 | 61.14 | 60.23 | 60.94 | 3,390,588 | +1.33(+2.24%) |
Jan 08, 2018 | 59.68 | 60.19 | 59.24 | 59.61 | 3,279,495 | +0.07(+0.12%) |
Jan 05, 2018 | 60.23 | 60.45 | 59.17 | 59.54 | 4,568,382 | -0.20(-0.34%) |
Jan 04, 2018 | 60.20 | 60.38 | 59.56 | 59.74 | 3,987,291 | -0.15(-0.25%) |
Jan 03, 2018 | 60.59 | 60.68 | 59.24 | 59.89 | 5,299,444 | -0.68(-1.13%) |
Jan 02, 2018 | 60.49 | 60.81 | 60.05 | 60.58 | 3,317,406 | -0.34(-0.56%) |
Dec 29, 2017 | 60.92 | 60.92 | 60.92 | 0 | -0.43(-0.70%) | |
Dec 28, 2017 | 61.90 | 62.11 | 61.29 | 61.35 | 1,518,835 | -0.75(-1.21%) |
Dec 27, 2017 | 61.53 | 62.22 | 61.45 | 62.10 | 1,917,544 | +0.62(+1.01%) |
Dec 26, 2017 | 61.02 | 61.65 | 60.93 | 61.48 | 1,078,986 | +0.34(+0.56%) |
Dec 22, 2017 | 61.47 | 61.47 | 60.95 | 61.14 | 2,505,542 | -0.49(-0.80%) |
Dec 21, 2017 | 62.10 | 62.22 | 61.54 | 61.63 | 3,739,200 | -0.40(-0.65%) |
Dec 20, 2017 | 62.33 | 62.40 | 61.80 | 62.03 | 4,055,262 | -0.42(-0.67%) |
Dec 19, 2017 | 61.98 | 62.65 | 61.94 | 62.45 | 3,897,689 | +0.74(+1.20%) |
Dec 18, 2017 | 61.45 | 62.13 | 60.96 | 61.71 | 4,005,670 | +0.54(+0.88%) |
Dec 15, 2017 | 61.32 | 61.44 | 60.83 | 61.18 | 2,524,438 | -0.04(-0.07%) |
Dec 14, 2017 | 61.52 | 61.78 | 61.17 | 61.22 | 2,610,981 | -0.24(-0.40%) |
Dec 13, 2017 | 61.40 | 61.56 | 60.92 | 61.46 | 4,175,447 | +0.65(+1.07%) |
Dec 12, 2017 | 61.61 | 61.61 | 60.75 | 60.81 | 2,426,523 | -0.86(-1.39%) |
Dec 11, 2017 | 61.72 | 61.97 | 61.22 | 61.67 | 3,633,813 | +0.62(+1.01%) |
Dec 08, 2017 | 60.73 | 61.47 | 60.67 | 61.06 | 3,275,228 | +0.66(+1.09%) |
Dec 07, 2017 | 59.82 | 60.49 | 59.64 | 60.40 | 2,107,826 | +0.74(+1.24%) |
Dec 06, 2017 | 60.04 | 60.14 | 59.20 | 59.66 | 3,223,540 | -0.60(-0.99%) |
Dec 05, 2017 | 60.31 | 60.95 | 59.89 | 60.26 | 2,182,903 | -0.30(-0.49%) |
Dec 04, 2017 | 60.90 | 61.02 | 60.27 | 60.55 | 3,114,495 | -0.05(-0.09%) |
Dec 01, 2017 | 60.47 | 61.14 | 60.31 | 60.60 | 3,863,695 | +0.48(+0.79%) |
Nov 30, 2017 | 58.57 | 60.14 | 58.27 | 60.13 | 4,600,341 | +1.50(+2.56%) |
Nov 29, 2017 | 59.44 | 58.16 | 58.63 | 3,303,530 | -0.69(-1.17%) | |
Nov 28, 2017 | 58.72 | 59.39 | 58.57 | 59.32 | 4,769,081 | +0.52(+0.89%) |
Nov 27, 2017 | 58.63 | 58.94 | 58.53 | 58.80 | 1,641,786 | +0.10(+0.16%) |
Nov 24, 2017 | 58.74 | 58.96 | 58.55 | 58.70 | 863,334 | -0.04(-0.07%) |
Nov 22, 2017 | 58.63 | 58.92 | 58.48 | 58.75 | 2,174,533 | -0.08(-0.13%) |
Nov 21, 2017 | 58.28 | 58.89 | 58.28 | 58.83 | 2,905,019 | +0.62(+1.06%) |
Nov 20, 2017 | 58.01 | 58.54 | 57.97 | 58.21 | 2,381,981 | +0.50(+0.87%) |
Nov 17, 2017 | 57.88 | 58.17 | 57.57 | 57.71 | 1,812,742 | -0.16(-0.27%) |
Nov 16, 2017 | 57.74 | 58.31 | 57.70 | 57.86 | 2,894,068 | +0.37(+0.65%) |
Nov 15, 2017 | 57.90 | 57.92 | 55.97 | 57.49 | 2,343,426 | -0.89(-1.52%) |
Nov 14, 2017 | 58.10 | 58.52 | 57.55 | 58.37 | 2,725,035 | +0.02(+0.03%) |
Nov 13, 2017 | 58.31 | 58.76 | 58.04 | 58.36 | 4,172,297 | -0.13(-0.22%) |
Nov 10, 2017 | 58.51 | 58.87 | 58.37 | 58.49 | 2,163,919 | -0.02(-0.03%) |
Nov 09, 2017 | 58.46 | 58.96 | 58.01 | 58.50 | 3,402,543 | -0.42(-0.71%) |
Nov 08, 2017 | 58.44 | 58.99 | 58.15 | 58.92 | 3,903,891 | +0.49(+0.83%) |
Nov 07, 2017 | 58.72 | 59.36 | 58.37 | 58.43 | 3,943,475 | +0.69(+1.19%) |
Nov 06, 2017 | 57.16 | 58.47 | 57.10 | 57.75 | 3,684,314 | +0.58(+1.02%) |
Nov 03, 2017 | 56.05 | 57.21 | 55.89 | 57.17 | 4,025,730 | +0.85(+1.51%) |
Nov 02, 2017 | 55.84 | 56.55 | 55.71 | 56.32 | 3,533,692 | +0.46(+0.82%) |