Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.22 | 63.63 | 62.16 | 62.47 | 4,803,957 | -0.64(-1.01%) |
Jan 30, 2018 | 63.35 | 63.35 | 62.98 | 63.11 | 2,762,011 | -0.45(-0.70%) |
Jan 29, 2018 | 62.66 | 63.65 | 62.66 | 63.55 | 3,398,027 | +0.75(+1.20%) |
Jan 26, 2018 | 62.66 | 62.81 | 62.22 | 62.80 | 2,501,193 | +0.48(+0.78%) |
Jan 25, 2018 | 62.58 | 62.69 | 62.00 | 62.31 | 2,803,547 | -0.02(-0.04%) |
Jan 24, 2018 | 62.49 | 63.21 | 62.18 | 62.34 | 2,848,800 | +0.08(+0.12%) |
Jan 23, 2018 | 61.77 | 62.36 | 61.45 | 62.26 | 3,253,622 | +0.35(+0.56%) |
Jan 22, 2018 | 61.40 | 62.14 | 61.13 | 61.91 | 2,777,709 | +0.48(+0.79%) |
Jan 19, 2018 | 60.73 | 61.47 | 60.53 | 61.43 | 3,279,707 | +1.05(+1.73%) |
Jan 18, 2018 | 60.32 | 61.10 | 60.23 | 60.38 | 2,842,913 | +0.22(+0.37%) |
Jan 17, 2018 | 59.44 | 60.26 | 59.29 | 60.16 | 2,010,455 | +1.12(+1.90%) |
Jan 16, 2018 | 60.04 | 60.05 | 59.00 | 59.03 | 2,851,677 | -0.86(-1.44%) |
Jan 12, 2018 | 59.90 | 59.90 | 59.90 | 0 | +0.47(+0.79%) | |
Jan 11, 2018 | 58.66 | 59.47 | 58.59 | 59.43 | 3,029,697 | +0.82(+1.41%) |
Jan 10, 2018 | 58.60 | 3,325,754 | -0.01(-0.01%) | |||
Jan 09, 2018 | 59.33 | 59.50 | 58.47 | 58.61 | 3,858,647 | -0.95(-1.59%) |
Jan 08, 2018 | 58.41 | 60.59 | 58.41 | 59.56 | 3,929,316 | +1.28(+2.19%) |
Jan 05, 2018 | 58.20 | 58.63 | 57.99 | 58.28 | 2,716,905 | +0.18(+0.32%) |
Jan 04, 2018 | 57.05 | 58.12 | 56.89 | 58.09 | 3,257,173 | +1.29(+2.28%) |
Jan 03, 2018 | 57.39 | 57.43 | 56.74 | 56.80 | 2,173,022 | -0.49(-0.86%) |
Jan 02, 2018 | 57.29 | 57.41 | 56.99 | 57.29 | 2,225,690 | +0.32(+0.57%) |
Dec 29, 2017 | 56.97 | 56.97 | 56.97 | 0 | -0.22(-0.39%) | |
Dec 28, 2017 | 57.39 | 57.39 | 57.14 | 57.19 | 1,239,440 | -0.18(-0.31%) |
Dec 27, 2017 | 57.61 | 57.66 | 57.32 | 57.37 | 1,370,870 | -0.07(-0.12%) |
Dec 26, 2017 | 56.75 | 57.48 | 56.72 | 57.44 | 1,106,920 | +0.57(+1.00%) |
Dec 22, 2017 | 57.09 | 57.25 | 56.55 | 56.87 | 2,475,807 | -0.28(-0.48%) |
Dec 21, 2017 | 57.43 | 57.74 | 56.97 | 57.15 | 2,132,111 | -0.13(-0.23%) |
Dec 20, 2017 | 57.15 | 57.50 | 56.99 | 57.28 | 3,358,480 | +0.42(+0.74%) |
Dec 19, 2017 | 57.26 | 57.56 | 56.62 | 56.85 | 1,966,318 | -0.22(-0.39%) |
Dec 18, 2017 | 57.63 | 57.93 | 56.91 | 57.08 | 2,749,218 | -0.21(-0.36%) |
Dec 15, 2017 | 56.89 | 57.37 | 56.64 | 57.29 | 5,199,929 | +0.82(+1.45%) |
Dec 14, 2017 | 56.59 | 56.87 | 56.32 | 56.47 | 2,729,519 | +0.22(+0.40%) |
Dec 13, 2017 | 56.02 | 56.58 | 55.85 | 56.25 | 1,469,868 | +0.41(+0.73%) |
Dec 12, 2017 | 55.84 | 56.15 | 55.72 | 55.84 | 3,028,360 | -0.05(-0.10%) |
Dec 11, 2017 | 56.65 | 56.91 | 55.72 | 55.89 | 2,777,965 | -0.58(-1.02%) |
Dec 08, 2017 | 55.45 | 56.48 | 55.38 | 56.47 | 2,947,256 | +1.11(+2.00%) |
Dec 07, 2017 | 55.18 | 55.89 | 55.10 | 55.36 | 2,220,213 | +0.53(+0.97%) |
Dec 06, 2017 | 54.93 | 55.17 | 53.93 | 54.83 | 2,971,415 | +0.99(+1.83%) |
Dec 05, 2017 | 54.60 | 54.65 | 53.81 | 53.84 | 4,196,166 | -0.63(-1.17%) |
Dec 04, 2017 | 55.38 | 55.47 | 54.46 | 54.48 | 5,618,188 | -0.44(-0.79%) |
Dec 01, 2017 | 55.80 | 55.80 | 54.24 | 54.91 | 4,638,237 | -0.89(-1.60%) |
Nov 30, 2017 | 56.74 | 56.92 | 55.77 | 55.81 | 5,128,687 | -0.90(-1.58%) |
Nov 29, 2017 | 56.73 | 57.26 | 56.45 | 56.70 | 2,632,619 | +0.08(+0.15%) |
Nov 28, 2017 | 56.34 | 57.15 | 56.26 | 56.62 | 2,887,666 | +0.44(+0.79%) |
Nov 27, 2017 | 56.60 | 57.27 | 56.16 | 56.18 | 2,965,263 | -0.34(-0.61%) |
Nov 24, 2017 | 56.22 | 56.65 | 56.21 | 56.52 | 1,655,848 | +0.41(+0.74%) |
Nov 22, 2017 | 55.31 | 56.15 | 55.22 | 56.11 | 3,666,678 | +0.58(+1.05%) |
Nov 21, 2017 | 55.17 | 55.59 | 54.87 | 55.53 | 2,723,777 | +0.49(+0.89%) |
Nov 20, 2017 | 54.17 | 55.20 | 53.93 | 55.04 | 2,273,286 | +0.87(+1.61%) |
Nov 17, 2017 | 53.97 | 54.50 | 53.97 | 54.16 | 2,414,150 | +0.56(+1.04%) |
Nov 16, 2017 | 53.38 | 53.86 | 53.11 | 53.61 | 3,611,677 | +0.34(+0.65%) |
Nov 15, 2017 | 53.41 | 53.72 | 53.19 | 53.26 | 2,145,979 | -0.22(-0.41%) |
Nov 14, 2017 | 53.09 | 53.75 | 52.96 | 53.48 | 1,275,494 | +0.19(+0.36%) |
Nov 13, 2017 | 53.28 | 53.74 | 53.16 | 53.29 | 1,641,152 | +0.03(+0.06%) |
Nov 10, 2017 | 52.99 | 53.60 | 52.83 | 53.26 | 2,128,453 | +0.21(+0.39%) |
Nov 09, 2017 | 53.00 | 53.42 | 52.88 | 53.06 | 2,016,719 | -0.10(-0.19%) |
Nov 08, 2017 | 52.52 | 53.23 | 52.37 | 53.15 | 1,719,055 | +0.62(+1.18%) |
Nov 07, 2017 | 52.80 | 52.87 | 52.28 | 52.54 | 2,023,329 | -0.30(-0.56%) |
Nov 06, 2017 | 53.23 | 53.58 | 52.80 | 52.83 | 2,301,980 | -0.31(-0.58%) |
Nov 03, 2017 | 53.49 | 53.66 | 52.93 | 53.14 | 3,254,279 | -0.34(-0.63%) |
Nov 02, 2017 | 53.94 | 54.01 | 53.02 | 53.48 | 2,860,861 | -0.18(-0.34%) |