Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 68.12 | 68.19 | 67.62 | 67.88 | 2,314,950 | +0.07(+0.11%) |
Jan 30, 2018 | 68.07 | 68.10 | 67.71 | 67.81 | 2,656,945 | -0.67(-0.98%) |
Jan 29, 2018 | 68.70 | 68.77 | 68.43 | 68.47 | 1,891,029 | -0.60(-0.86%) |
Jan 26, 2018 | 68.63 | 69.07 | 68.54 | 69.07 | 1,419,352 | +0.74(+1.08%) |
Jan 25, 2018 | 68.62 | 68.65 | 68.19 | 68.33 | 2,901,750 | -0.06(-0.09%) |
Jan 24, 2018 | 68.59 | 68.70 | 68.10 | 68.39 | 1,903,985 | +0.06(+0.09%) |
Jan 23, 2018 | 68.14 | 68.34 | 68.06 | 68.33 | 1,492,160 | +0.21(+0.31%) |
Jan 22, 2018 | 68.12 | 67.63 | 68.12 | 1,258,337 | +0.49(+0.72%) | |
Jan 19, 2018 | 67.52 | 67.64 | 67.37 | 67.63 | 1,480,514 | +0.32(+0.48%) |
Jan 18, 2018 | 67.37 | 67.45 | 67.19 | 67.31 | 4,705,945 | -0.09(-0.13%) |
Jan 17, 2018 | 67.11 | 67.53 | 66.94 | 67.40 | 2,824,492 | +0.53(+0.79%) |
Jan 16, 2018 | 67.37 | 67.44 | 66.73 | 66.87 | 3,301,601 | -0.12(-0.17%) |
Jan 12, 2018 | 66.99 | 66.99 | 66.99 | 0 | +0.51(+0.76%) | |
Jan 11, 2018 | 66.16 | 66.49 | 66.16 | 66.48 | 1,413,134 | +0.45(+0.69%) |
Jan 10, 2018 | 66.14 | 66.02 | 1,339,656 | -0.15(-0.23%) | ||
Jan 09, 2018 | 66.20 | 66.31 | 66.05 | 66.18 | 1,423,736 | +0.08(+0.12%) |
Jan 08, 2018 | 66.02 | 66.14 | 65.94 | 66.09 | 1,692,749 | +0.06(+0.09%) |
Jan 05, 2018 | 65.85 | 66.07 | 65.73 | 66.03 | 1,790,997 | +0.43(+0.65%) |
Jan 04, 2018 | 65.53 | 65.73 | 65.51 | 65.61 | 2,294,877 | +0.45(+0.70%) |
Jan 03, 2018 | 64.90 | 65.21 | 64.89 | 65.15 | 3,611,926 | +0.33(+0.51%) |
Jan 02, 2018 | 64.59 | 64.82 | 64.43 | 64.82 | 2,342,536 | +0.61(+0.94%) |
Dec 29, 2017 | 64.22 | 64.22 | 64.22 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 64.40 | 64.40 | 64.22 | 64.28 | 1,574,674 | +0.14(+0.22%) |
Dec 27, 2017 | 64.17 | 64.22 | 64.06 | 64.14 | 3,751,917 | +0.07(+0.11%) |
Dec 26, 2017 | 64.14 | 64.14 | 63.97 | 64.06 | 5,213,726 | -0.07(-0.11%) |
Dec 22, 2017 | 64.11 | 64.15 | 63.99 | 64.14 | 1,243,312 | +0.07(+0.11%) |
Dec 21, 2017 | 63.98 | 64.21 | 63.96 | 64.06 | 2,514,945 | +0.21(+0.33%) |
Dec 20, 2017 | 64.12 | 64.12 | 63.78 | 63.85 | 2,871,196 | -0.04(-0.07%) |
Dec 19, 2017 | 64.16 | 64.16 | 63.87 | 63.89 | 1,637,077 | -0.21(-0.32%) |
Dec 18, 2017 | 64.02 | 64.21 | 64.02 | 64.10 | 2,354,112 | +0.58(+0.92%) |
Dec 15, 2017 | 63.44 | 63.65 | 63.36 | 63.52 | 1,927,066 | +0.26(+0.40%) |
Dec 14, 2017 | 63.61 | 63.63 | 63.25 | 63.26 | 2,785,502 | -0.33(-0.51%) |
Dec 13, 2017 | 63.58 | 63.74 | 63.53 | 63.59 | 2,102,672 | +0.15(+0.24%) |
Dec 12, 2017 | 63.36 | 63.52 | 63.32 | 63.44 | 1,961,339 | +0.00(+0.00%) |
Dec 11, 2017 | 63.24 | 63.45 | 63.24 | 63.44 | 6,575,594 | +0.24(+0.38%) |
Dec 08, 2017 | 63.17 | 63.21 | 63.02 | 63.20 | 1,323,131 | +0.36(+0.58%) |
Dec 07, 2017 | 62.61 | 62.93 | 62.58 | 62.84 | 2,112,836 | +0.17(+0.27%) |
Dec 06, 2017 | 62.67 | 62.76 | 62.58 | 62.67 | 1,325,359 | -0.12(-0.20%) |
Dec 05, 2017 | 63.04 | 63.17 | 62.75 | 62.79 | 2,942,141 | -0.19(-0.29%) |
Dec 04, 2017 | 63.44 | 63.44 | 62.98 | 62.98 | 2,729,365 | -0.16(-0.25%) |
Dec 01, 2017 | 63.20 | 63.24 | 62.76 | 63.14 | 7,665,290 | -0.16(-0.25%) |
Nov 30, 2017 | 63.25 | 63.45 | 63.13 | 63.30 | 8,746,432 | +0.30(+0.48%) |
Nov 29, 2017 | 63.24 | 63.28 | 62.89 | 63.00 | 1,839,849 | -0.24(-0.38%) |
Nov 28, 2017 | 62.94 | 63.24 | 62.85 | 63.24 | 1,151,138 | +0.49(+0.79%) |
Nov 27, 2017 | 62.94 | 62.95 | 62.72 | 62.74 | 1,244,236 | -0.23(-0.36%) |
Nov 24, 2017 | 62.97 | 63.03 | 62.95 | 62.97 | 793,806 | +0.18(+0.28%) |
Nov 22, 2017 | 62.79 | 62.87 | 62.67 | 62.79 | 1,502,233 | +0.08(+0.13%) |
Nov 21, 2017 | 62.56 | 62.75 | 62.56 | 62.71 | 988,343 | +0.48(+0.77%) |
Nov 20, 2017 | 62.20 | 62.29 | 62.13 | 62.24 | 1,007,738 | +0.12(+0.20%) |
Nov 17, 2017 | 62.07 | 62.19 | 62.05 | 62.11 | 669,806 | -0.10(-0.16%) |
Nov 16, 2017 | 61.96 | 62.30 | 61.95 | 62.21 | 1,131,454 | +0.62(+1.00%) |
Nov 15, 2017 | 61.51 | 61.73 | 61.36 | 61.59 | 1,357,868 | -0.31(-0.50%) |
Nov 14, 2017 | 61.90 | 61.94 | 61.69 | 61.90 | 1,255,559 | -0.12(-0.20%) |
Nov 13, 2017 | 61.80 | 62.08 | 61.74 | 62.03 | 894,914 | -0.09(-0.14%) |
Nov 10, 2017 | 62.11 | 62.16 | 62.01 | 62.11 | 624,650 | -0.11(-0.17%) |
Nov 09, 2017 | 62.12 | 62.25 | 61.82 | 62.22 | 1,631,459 | -0.30(-0.48%) |
Nov 08, 2017 | 62.41 | 62.55 | 62.32 | 62.52 | 608,370 | +0.12(+0.20%) |
Nov 07, 2017 | 62.42 | 62.53 | 62.21 | 62.40 | 1,961,414 | -0.08(-0.13%) |
Nov 06, 2017 | 62.28 | 62.50 | 62.26 | 62.48 | 865,764 | +0.18(+0.28%) |
Nov 03, 2017 | 62.20 | 62.33 | 62.07 | 62.30 | 1,311,647 | +0.06(+0.10%) |
Nov 02, 2017 | 62.14 | 62.27 | 61.99 | 62.24 | 1,609,107 | +0.09(+0.14%) |