Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.53 | 65.34 | 64.28 | 65.29 | 14,760,841 | +1.01(+1.58%) |
Jan 30, 2018 | 64.37 | 64.57 | 64.11 | 64.27 | 7,063,385 | -0.35(-0.54%) |
Jan 29, 2018 | 65.22 | 65.40 | 64.60 | 64.62 | 7,332,889 | -0.84(-1.28%) |
Jan 26, 2018 | 65.55 | 65.65 | 65.04 | 65.46 | 8,181,326 | +0.02(+0.04%) |
Jan 25, 2018 | 65.49 | 65.61 | 65.12 | 65.44 | 6,666,370 | -0.12(-0.19%) |
Jan 24, 2018 | 65.57 | 65.87 | 65.31 | 65.56 | 9,235,359 | -0.23(-0.35%) |
Jan 23, 2018 | 65.07 | 65.81 | 65.07 | 65.80 | 9,126,595 | +0.90(+1.38%) |
Jan 22, 2018 | 64.43 | 64.96 | 64.37 | 64.90 | 12,250,667 | +0.52(+0.81%) |
Jan 19, 2018 | 64.02 | 64.39 | 63.84 | 64.37 | 8,193,164 | +0.42(+0.65%) |
Jan 18, 2018 | 64.41 | 64.52 | 63.85 | 63.96 | 6,246,129 | -0.63(-0.98%) |
Jan 17, 2018 | 64.36 | 64.71 | 64.15 | 64.59 | 6,200,944 | +0.46(+0.71%) |
Jan 16, 2018 | 64.22 | 64.83 | 64.11 | 64.13 | 12,014,196 | +0.17(+0.27%) |
Jan 12, 2018 | 63.96 | 63.96 | 63.96 | 0 | -0.52(-0.81%) | |
Jan 11, 2018 | 64.88 | 65.00 | 64.32 | 64.48 | 6,016,591 | -0.22(-0.35%) |
Jan 10, 2018 | 65.24 | 65.33 | 64.39 | 64.71 | 10,749,783 | -0.80(-1.22%) |
Jan 09, 2018 | 66.31 | 66.42 | 65.50 | 65.50 | 12,562,300 | -0.76(-1.15%) |
Jan 08, 2018 | 65.98 | 66.40 | 65.91 | 66.27 | 5,723,576 | +0.37(+0.57%) |
Jan 05, 2018 | 66.04 | 66.04 | 65.73 | 65.89 | 11,587,819 | +0.07(+0.10%) |
Jan 04, 2018 | 66.93 | 66.94 | 65.81 | 65.83 | 14,653,601 | -1.05(-1.57%) |
Jan 03, 2018 | 67.07 | 67.18 | 66.71 | 66.88 | 5,565,998 | -0.11(-0.16%) |
Jan 02, 2018 | 67.37 | 67.47 | 67.12 | 66.98 | 8,533,222 | -0.34(-0.51%) |
Dec 29, 2017 | 67.32 | 67.32 | 67.32 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 66.97 | 67.34 | 66.77 | 67.31 | 8,140,086 | +0.39(+0.58%) |
Dec 27, 2017 | 66.78 | 67.07 | 66.68 | 66.92 | 7,957,856 | +0.24(+0.36%) |
Dec 26, 2017 | 66.32 | 66.85 | 66.26 | 66.68 | 5,972,203 | +0.32(+0.49%) |
Dec 22, 2017 | 66.17 | 66.45 | 65.94 | 66.35 | 5,965,648 | +0.42(+0.63%) |
Dec 21, 2017 | 66.40 | 66.42 | 65.89 | 65.94 | 9,060,085 | -0.24(-0.36%) |
Dec 20, 2017 | 66.81 | 66.99 | 66.16 | 66.18 | 9,662,328 | -0.70(-1.04%) |
Dec 19, 2017 | 68.28 | 68.37 | 66.77 | 66.88 | 14,326,368 | -1.31(-1.93%) |
Dec 18, 2017 | 67.83 | 68.48 | 67.83 | 68.19 | 8,146,671 | +0.38(+0.56%) |
Dec 15, 2017 | 67.62 | 67.97 | 67.61 | 67.81 | 9,585,572 | +0.28(+0.41%) |
Dec 14, 2017 | 67.57 | 67.79 | 67.30 | 67.53 | 7,117,915 | -0.04(-0.06%) |
Dec 13, 2017 | 67.49 | 67.87 | 67.46 | 67.57 | 7,843,757 | +0.14(+0.21%) |
Dec 12, 2017 | 67.33 | 67.60 | 66.97 | 67.43 | 8,073,288 | +0.27(+0.40%) |
Dec 11, 2017 | 67.09 | 67.18 | 66.90 | 67.16 | 4,864,644 | +0.07(+0.11%) |
Dec 08, 2017 | 67.07 | 67.21 | 66.86 | 67.09 | 4,793,498 | +0.22(+0.33%) |
Dec 07, 2017 | 66.76 | 66.97 | 66.45 | 66.86 | 7,290,290 | +0.27(+0.41%) |
Dec 06, 2017 | 66.72 | 66.72 | 66.32 | 66.59 | 4,636,668 | -0.02(-0.04%) |
Dec 05, 2017 | 67.00 | 67.12 | 66.61 | 66.62 | 11,556,457 | -0.39(-0.59%) |
Dec 04, 2017 | 67.61 | 67.85 | 66.98 | 67.01 | 11,048,137 | -0.52(-0.77%) |
Dec 01, 2017 | 67.46 | 67.72 | 67.11 | 67.53 | 12,038,553 | +0.12(+0.18%) |
Nov 30, 2017 | 67.39 | 67.57 | 67.21 | 67.41 | 10,741,752 | +0.07(+0.11%) |
Nov 29, 2017 | 67.28 | 67.48 | 67.00 | 67.33 | 7,514,265 | -0.08(-0.12%) |
Nov 28, 2017 | 67.56 | 67.68 | 67.12 | 67.42 | 11,873,571 | -0.15(-0.22%) |
Nov 27, 2017 | 68.02 | 68.06 | 67.56 | 67.56 | 6,016,418 | -0.28(-0.41%) |
Nov 24, 2017 | 67.79 | 67.96 | 67.76 | 67.84 | 2,118,968 | +0.14(+0.21%) |
Nov 22, 2017 | 67.67 | 67.92 | 67.56 | 67.70 | 3,911,944 | -0.19(-0.28%) |
Nov 21, 2017 | 67.58 | 68.06 | 67.51 | 67.89 | 14,150,164 | +0.49(+0.72%) |
Nov 20, 2017 | 67.60 | 67.65 | 67.32 | 67.41 | 5,243,794 | -0.14(-0.21%) |
Nov 17, 2017 | 67.64 | 67.88 | 67.46 | 67.55 | 6,132,059 | -0.31(-0.46%) |
Nov 16, 2017 | 67.37 | 67.95 | 67.37 | 67.86 | 13,266,578 | +0.45(+0.67%) |
Nov 15, 2017 | 67.96 | 68.15 | 67.38 | 67.41 | 10,827,117 | -0.58(-0.86%) |
Nov 14, 2017 | 67.95 | 68.25 | 67.80 | 67.99 | 7,388,777 | -0.11(-0.16%) |
Nov 13, 2017 | 67.97 | 68.21 | 67.79 | 68.10 | 9,439,406 | +0.25(+0.36%) |
Nov 10, 2017 | 67.46 | 68.00 | 67.28 | 67.85 | 4,867,426 | +0.04(+0.06%) |
Nov 09, 2017 | 67.49 | 68.16 | 67.46 | 67.81 | 7,035,003 | -0.02(-0.04%) |
Nov 08, 2017 | 67.31 | 67.92 | 67.24 | 67.83 | 9,995,310 | +0.45(+0.67%) |
Nov 07, 2017 | 66.95 | 67.54 | 66.95 | 67.38 | 10,636,450 | +0.48(+0.71%) |
Nov 06, 2017 | 66.40 | 67.09 | 66.23 | 66.91 | 13,438,509 | +0.76(+1.16%) |
Nov 03, 2017 | 65.80 | 66.30 | 65.63 | 66.14 | 4,453,812 | -0.04(-0.06%) |
Nov 02, 2017 | 65.92 | 66.53 | 65.81 | 66.18 | 7,906,156 | +0.41(+0.63%) |