Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.22 | 63.18 | 62.02 | 63.15 | 11,141,597 | +1.11(+1.79%) |
Jan 30, 2018 | 62.22 | 62.46 | 61.94 | 62.04 | 8,727,774 | -0.45(-0.73%) |
Jan 29, 2018 | 63.18 | 63.19 | 62.45 | 62.49 | 6,642,696 | -0.85(-1.34%) |
Jan 26, 2018 | 63.57 | 63.66 | 62.98 | 63.34 | 6,247,881 | -0.22(-0.35%) |
Jan 25, 2018 | 63.57 | 63.68 | 63.15 | 63.57 | 5,994,052 | -0.11(-0.17%) |
Jan 24, 2018 | 63.92 | 64.07 | 63.46 | 63.68 | 7,853,299 | -0.33(-0.52%) |
Jan 23, 2018 | 63.42 | 64.03 | 63.32 | 64.01 | 5,786,583 | +0.87(+1.38%) |
Jan 22, 2018 | 62.66 | 63.17 | 62.59 | 63.14 | 5,998,007 | +0.57(+0.91%) |
Jan 19, 2018 | 62.33 | 62.57 | 62.16 | 62.57 | 5,720,096 | +0.33(+0.54%) |
Jan 18, 2018 | 62.80 | 62.88 | 62.18 | 62.23 | 5,721,835 | -0.81(-1.29%) |
Jan 17, 2018 | 62.87 | 63.11 | 62.56 | 63.04 | 6,994,694 | +0.44(+0.70%) |
Jan 16, 2018 | 62.72 | 63.30 | 62.59 | 62.61 | 7,247,393 | +0.12(+0.19%) |
Jan 12, 2018 | 62.49 | 62.49 | 62.49 | 0 | -0.51(-0.81%) | |
Jan 11, 2018 | 63.36 | 63.54 | 62.93 | 62.99 | 6,374,505 | -0.21(-0.34%) |
Jan 10, 2018 | 62.88 | 63.21 | 7,855,445 | -0.72(-1.12%) | ||
Jan 09, 2018 | 64.78 | 64.97 | 63.91 | 63.92 | 5,825,695 | -0.83(-1.29%) |
Jan 08, 2018 | 64.51 | 64.87 | 64.42 | 64.76 | 5,992,417 | +0.33(+0.52%) |
Jan 05, 2018 | 64.52 | 64.57 | 64.26 | 64.43 | 7,224,766 | +0.03(+0.05%) |
Jan 04, 2018 | 65.54 | 65.56 | 64.38 | 64.39 | 5,955,674 | -1.13(-1.72%) |
Jan 03, 2018 | 65.76 | 65.92 | 65.38 | 65.52 | 6,940,441 | -0.19(-0.29%) |
Jan 02, 2018 | 66.01 | 66.11 | 65.79 | 65.71 | 5,835,727 | -0.25(-0.37%) |
Dec 29, 2017 | 65.96 | 65.96 | 65.96 | 0 | +0.02(+0.04%) | |
Dec 28, 2017 | 65.49 | 66.00 | 65.43 | 65.94 | 3,991,578 | +0.35(+0.53%) |
Dec 27, 2017 | 65.83 | 65.83 | 65.43 | 65.59 | 5,462,284 | +0.21(+0.33%) |
Dec 26, 2017 | 65.06 | 65.54 | 64.93 | 65.37 | 3,616,212 | +0.33(+0.50%) |
Dec 22, 2017 | 64.64 | 65.14 | 64.56 | 65.05 | 8,157,736 | +0.45(+0.69%) |
Dec 21, 2017 | 65.14 | 65.14 | 64.53 | 64.60 | 5,914,438 | -0.25(-0.39%) |
Dec 20, 2017 | 65.64 | 65.82 | 64.84 | 64.85 | 10,005,405 | -0.76(-1.16%) |
Dec 19, 2017 | 67.06 | 67.07 | 65.49 | 65.61 | 6,719,131 | -1.42(-2.13%) |
Dec 18, 2017 | 66.74 | 67.43 | 66.73 | 67.04 | 6,604,169 | +0.44(+0.66%) |
Dec 15, 2017 | 66.27 | 66.73 | 66.25 | 66.60 | 6,272,029 | +0.41(+0.63%) |
Dec 14, 2017 | 66.24 | 66.44 | 66.05 | 66.18 | 6,727,721 | -0.02(-0.02%) |
Dec 13, 2017 | 66.24 | 66.51 | 66.10 | 66.20 | 4,965,797 | +0.11(+0.17%) |
Dec 12, 2017 | 66.09 | 66.27 | 65.55 | 66.09 | 6,045,546 | +0.32(+0.49%) |
Dec 11, 2017 | 65.79 | 65.87 | 65.63 | 65.77 | 6,804,465 | -0.01(-0.01%) |
Dec 08, 2017 | 65.70 | 65.89 | 65.40 | 65.78 | 4,405,649 | +0.34(+0.51%) |
Dec 07, 2017 | 65.44 | 65.50 | 65.06 | 65.44 | 5,172,779 | +0.16(+0.25%) |
Dec 06, 2017 | 65.24 | 65.58 | 64.97 | 65.27 | 5,069,135 | -0.06(-0.10%) |
Dec 05, 2017 | 65.56 | 65.96 | 65.32 | 65.34 | 5,586,403 | -0.55(-0.83%) |
Dec 04, 2017 | 66.35 | 66.51 | 65.87 | 65.89 | 5,728,606 | -0.33(-0.50%) |
Dec 01, 2017 | 66.14 | 66.46 | 65.85 | 66.21 | 5,959,345 | +0.16(+0.24%) |
Nov 30, 2017 | 66.17 | 66.26 | 65.86 | 66.06 | 6,195,763 | +0.10(+0.15%) |
Nov 29, 2017 | 65.77 | 66.09 | 65.56 | 65.96 | 5,920,121 | +0.02(+0.04%) |
Nov 28, 2017 | 66.15 | 66.24 | 65.59 | 65.93 | 3,764,588 | -0.25(-0.38%) |
Nov 27, 2017 | 66.57 | 66.57 | 66.16 | 66.18 | 2,833,538 | -0.31(-0.47%) |
Nov 24, 2017 | 66.46 | 66.61 | 66.44 | 66.50 | 1,603,292 | +0.09(+0.13%) |
Nov 22, 2017 | 66.43 | 66.64 | 66.25 | 66.41 | 2,999,342 | -0.15(-0.22%) |
Nov 21, 2017 | 66.25 | 66.60 | 66.15 | 66.56 | 3,905,543 | +0.49(+0.75%) |
Nov 20, 2017 | 66.31 | 66.37 | 65.96 | 66.07 | 4,616,679 | -0.20(-0.30%) |
Nov 17, 2017 | 66.39 | 66.59 | 66.18 | 66.26 | 3,554,810 | -0.29(-0.44%) |
Nov 16, 2017 | 65.84 | 66.62 | 65.83 | 66.55 | 6,562,971 | +0.55(+0.83%) |
Nov 15, 2017 | 66.57 | 66.69 | 65.96 | 66.00 | 6,604,625 | -0.67(-1.01%) |
Nov 14, 2017 | 66.63 | 66.86 | 66.57 | 66.68 | 5,160,165 | -0.14(-0.21%) |
Nov 13, 2017 | 66.52 | 66.91 | 66.42 | 66.82 | 4,453,598 | +0.34(+0.51%) |
Nov 10, 2017 | 66.07 | 66.70 | 65.95 | 66.48 | 4,672,431 | +0.07(+0.11%) |
Nov 09, 2017 | 66.10 | 66.81 | 65.92 | 66.41 | 4,926,784 | +0.07(+0.11%) |
Nov 08, 2017 | 65.96 | 66.38 | 65.93 | 66.34 | 2,629,444 | +0.33(+0.50%) |
Nov 07, 2017 | 65.51 | 66.22 | 65.50 | 66.01 | 5,100,318 | +0.53(+0.81%) |
Nov 06, 2017 | 65.09 | 65.66 | 65.06 | 65.48 | 4,032,259 | +0.44(+0.67%) |
Nov 03, 2017 | 64.88 | 65.29 | 64.60 | 65.04 | 3,140,708 | -0.16(-0.25%) |
Nov 02, 2017 | 64.85 | 65.47 | 64.76 | 65.20 | 6,591,468 | +0.55(+0.85%) |