Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.20 | 64.44 | 63.17 | 63.87 | 11,786,965 | +0.83(+1.32%) |
Jan 30, 2018 | 63.20 | 63.44 | 62.88 | 63.04 | 6,782,498 | -0.23(-0.37%) |
Jan 29, 2018 | 63.50 | 63.80 | 63.12 | 63.27 | 5,350,642 | -0.43(-0.68%) |
Jan 26, 2018 | 63.85 | 64.27 | 63.60 | 63.70 | 6,718,628 | +0.31(+0.49%) |
Jan 25, 2018 | 63.79 | 64.27 | 63.15 | 63.40 | 6,093,217 | -0.27(-0.43%) |
Jan 24, 2018 | 63.05 | 63.82 | 62.80 | 63.67 | 7,947,176 | +0.81(+1.28%) |
Jan 23, 2018 | 62.29 | 63.03 | 62.21 | 62.86 | 6,848,170 | +0.70(+1.13%) |
Jan 22, 2018 | 62.31 | 62.57 | 61.57 | 62.16 | 9,069,425 | -0.77(-1.22%) |
Jan 19, 2018 | 61.15 | 62.96 | 60.97 | 62.93 | 13,773,737 | +2.90(+4.84%) |
Jan 18, 2018 | 59.92 | 60.12 | 59.49 | 60.02 | 6,041,571 | +0.28(+0.47%) |
Jan 17, 2018 | 59.61 | 59.93 | 59.06 | 59.74 | 7,927,751 | +0.37(+0.61%) |
Jan 16, 2018 | 60.65 | 61.20 | 59.33 | 59.38 | 9,608,077 | -1.17(-1.93%) |
Jan 12, 2018 | 60.55 | 60.55 | 60.55 | 0 | +0.36(+0.59%) | |
Jan 11, 2018 | 59.95 | 60.21 | 59.72 | 60.19 | 5,450,870 | +0.07(+0.11%) |
Jan 10, 2018 | 60.14 | 60.13 | 5,351,636 | +0.12(+0.20%) | ||
Jan 09, 2018 | 60.14 | 60.60 | 59.43 | 60.01 | 9,367,494 | -0.43(-0.71%) |
Jan 08, 2018 | 60.06 | 60.59 | 59.90 | 60.44 | 12,715,088 | +0.53(+0.89%) |
Jan 05, 2018 | 59.64 | 60.20 | 59.43 | 59.90 | 12,423,972 | +0.51(+0.85%) |
Jan 04, 2018 | 59.36 | 59.50 | 58.56 | 59.40 | 6,172,927 | -0.04(-0.06%) |
Jan 03, 2018 | 59.44 | 59.60 | 58.76 | 59.44 | 6,504,143 | -0.01(-0.02%) |
Jan 02, 2018 | 58.85 | 59.44 | 58.85 | 59.44 | 6,953,964 | +0.88(+1.50%) |
Dec 29, 2017 | 58.56 | 58.56 | 58.56 | 0 | -0.37(-0.64%) | |
Dec 28, 2017 | 58.99 | 59.29 | 58.85 | 58.94 | 4,258,503 | +0.00(+0.00%) |
Dec 27, 2017 | 59.51 | 59.55 | 58.77 | 58.94 | 9,569,516 | -0.66(-1.10%) |
Dec 26, 2017 | 58.89 | 59.82 | 58.81 | 59.59 | 4,873,297 | +0.34(+0.57%) |
Dec 22, 2017 | 57.30 | 59.49 | 56.30 | 59.26 | 21,803,518 | -1.39(-2.28%) |
Dec 21, 2017 | 60.19 | 60.84 | 59.27 | 60.64 | 15,258,804 | +1.10(+1.86%) |
Dec 20, 2017 | 60.29 | 60.39 | 59.53 | 59.54 | 13,316,004 | -0.61(-1.01%) |
Dec 19, 2017 | 61.00 | 61.03 | 60.09 | 60.15 | 8,769,980 | -0.53(-0.88%) |
Dec 18, 2017 | 60.79 | 60.93 | 60.29 | 60.68 | 13,512,799 | +0.02(+0.03%) |
Dec 15, 2017 | 60.76 | 60.92 | 60.06 | 60.66 | 16,724,997 | +0.24(+0.40%) |
Dec 14, 2017 | 60.32 | 60.72 | 59.97 | 60.42 | 13,866,862 | +0.22(+0.36%) |
Dec 13, 2017 | 58.26 | 60.35 | 58.07 | 60.20 | 16,951,174 | +1.99(+3.43%) |
Dec 12, 2017 | 58.21 | 58.55 | 57.72 | 58.21 | 7,821,795 | +0.24(+0.42%) |
Dec 11, 2017 | 57.46 | 58.26 | 57.39 | 57.97 | 9,631,537 | +0.57(+1.00%) |
Dec 08, 2017 | 56.64 | 57.46 | 56.45 | 57.39 | 6,478,010 | +0.66(+1.16%) |
Dec 07, 2017 | 56.05 | 57.17 | 55.85 | 56.74 | 6,529,315 | +0.82(+1.47%) |
Dec 06, 2017 | 56.94 | 55.90 | 55.91 | 8,388,401 | -0.66(-1.16%) | |
Dec 05, 2017 | 56.79 | 56.93 | 55.85 | 56.57 | 9,466,010 | +0.30(+0.53%) |
Dec 04, 2017 | 56.43 | 56.83 | 56.15 | 56.27 | 8,024,555 | +0.21(+0.37%) |
Dec 01, 2017 | 56.57 | 56.58 | 55.47 | 56.06 | 10,801,978 | -0.32(-0.56%) |
Nov 30, 2017 | 56.23 | 57.12 | 56.18 | 56.38 | 13,449,916 | +0.06(+0.10%) |
Nov 29, 2017 | 55.74 | 56.58 | 55.74 | 56.33 | 12,860,432 | +0.73(+1.31%) |
Nov 28, 2017 | 54.83 | 55.62 | 54.63 | 55.60 | 9,282,039 | -0.05(-0.08%) |
Nov 27, 2017 | 55.24 | 55.71 | 55.22 | 55.65 | 8,456,653 | +0.29(+0.52%) |
Nov 24, 2017 | 55.06 | 55.38 | 54.97 | 55.36 | 3,643,925 | +0.23(+0.42%) |
Nov 22, 2017 | 55.23 | 55.37 | 55.00 | 55.12 | 9,110,013 | -0.30(-0.54%) |
Nov 21, 2017 | 55.09 | 55.43 | 54.99 | 55.42 | 9,706,350 | +0.13(+0.24%) |
Nov 20, 2017 | 54.71 | 55.52 | 54.11 | 55.29 | 9,087,679 | +0.06(+0.10%) |
Nov 17, 2017 | 54.63 | 55.55 | 54.47 | 55.23 | 16,583,566 | +1.83(+3.42%) |
Nov 16, 2017 | 52.84 | 53.45 | 52.64 | 53.41 | 8,821,772 | +0.56(+1.06%) |
Nov 15, 2017 | 52.22 | 53.07 | 51.40 | 52.85 | 7,083,760 | +0.61(+1.16%) |
Nov 14, 2017 | 51.99 | 52.43 | 51.82 | 52.24 | 5,398,116 | +0.07(+0.13%) |
Nov 13, 2017 | 51.94 | 52.34 | 51.94 | 52.17 | 10,829,363 | -0.17(-0.32%) |
Nov 10, 2017 | 52.15 | 52.72 | 51.90 | 52.34 | 8,075,312 | -0.04(-0.07%) |
Nov 09, 2017 | 51.79 | 52.58 | 51.61 | 52.38 | 11,742,928 | +0.35(+0.66%) |
Nov 08, 2017 | 51.32 | 52.04 | 51.22 | 52.03 | 7,585,419 | +0.57(+1.11%) |
Nov 07, 2017 | 52.02 | 52.27 | 51.34 | 51.46 | 8,331,395 | -0.83(-1.59%) |
Nov 06, 2017 | 51.60 | 52.38 | 51.46 | 52.30 | 10,000,459 | +0.31(+0.59%) |
Nov 03, 2017 | 51.46 | 52.00 | 51.36 | 51.99 | 10,124,730 | +0.55(+1.07%) |
Nov 02, 2017 | 51.46 | 51.62 | 50.94 | 51.44 | 7,769,430 | +0.05(+0.09%) |