Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.08 | 63.57 | 62.60 | 62.84 | 20,313,972 | -0.11(-0.18%) |
Jan 30, 2018 | 63.41 | 63.73 | 62.95 | 62.95 | 19,736,770 | -1.07(-1.68%) |
Jan 29, 2018 | 64.15 | 64.61 | 63.92 | 64.02 | 18,247,666 | -0.10(-0.15%) |
Jan 26, 2018 | 63.74 | 64.12 | 63.22 | 64.12 | 15,996,241 | +0.51(+0.81%) |
Jan 25, 2018 | 63.93 | 64.37 | 63.62 | 63.61 | 20,203,964 | -0.01(-0.01%) |
Jan 24, 2018 | 63.22 | 63.82 | 62.98 | 63.61 | 22,607,928 | +0.72(+1.15%) |
Jan 23, 2018 | 62.82 | 63.16 | 62.42 | 62.89 | 12,404,281 | -0.03(-0.05%) |
Jan 22, 2018 | 62.64 | 63.17 | 62.49 | 62.92 | 14,431,796 | +0.23(+0.37%) |
Jan 19, 2018 | 62.11 | 62.76 | 62.01 | 62.69 | 22,248,734 | +0.73(+1.18%) |
Jan 18, 2018 | 62.18 | 62.21 | 61.72 | 61.96 | 19,236,674 | -0.06(-0.10%) |
Jan 17, 2018 | 61.56 | 62.18 | 60.93 | 62.03 | 26,169,858 | +0.29(+0.47%) |
Jan 16, 2018 | 62.26 | 62.80 | 61.48 | 61.74 | 32,667,714 | +0.22(+0.35%) |
Jan 12, 2018 | 61.52 | 61.52 | 61.52 | 0 | +1.02(+1.69%) | |
Jan 11, 2018 | 60.84 | 60.87 | 60.16 | 60.50 | 19,303,094 | -0.07(-0.12%) |
Jan 10, 2018 | 61.08 | 60.35 | 60.57 | 17,493,870 | +0.27(+0.45%) | |
Jan 09, 2018 | 59.86 | 60.76 | 59.74 | 60.30 | 17,746,668 | +0.62(+1.05%) |
Jan 08, 2018 | 60.19 | 60.24 | 59.51 | 59.67 | 17,753,618 | -0.70(-1.17%) |
Jan 05, 2018 | 60.62 | 60.67 | 60.02 | 60.38 | 19,109,566 | -0.08(-0.13%) |
Jan 04, 2018 | 60.06 | 60.94 | 59.79 | 60.46 | 21,055,990 | +0.74(+1.23%) |
Jan 03, 2018 | 59.53 | 59.84 | 59.23 | 59.72 | 18,303,832 | +0.18(+0.31%) |
Jan 02, 2018 | 60.12 | 60.19 | 59.26 | 59.54 | 19,756,660 | -0.04(-0.07%) |
Dec 29, 2017 | 59.58 | 59.58 | 59.58 | 0 | -0.54(-0.89%) | |
Dec 28, 2017 | 59.98 | 60.19 | 59.92 | 60.11 | 10,927,414 | +0.15(+0.25%) |
Dec 27, 2017 | 59.79 | 60.11 | 59.67 | 59.96 | 13,543,245 | +0.09(+0.15%) |
Dec 26, 2017 | 60.41 | 60.63 | 59.58 | 59.87 | 13,588,476 | -0.57(-0.94%) |
Dec 22, 2017 | 60.76 | 60.84 | 60.09 | 60.44 | 14,995,573 | -0.26(-0.44%) |
Dec 21, 2017 | 60.03 | 60.92 | 60.00 | 60.71 | 17,559,350 | +0.93(+1.55%) |
Dec 20, 2017 | 60.33 | 60.66 | 59.74 | 59.78 | 21,981,040 | -0.03(-0.05%) |
Dec 19, 2017 | 60.93 | 60.97 | 59.78 | 59.81 | 21,385,282 | -0.78(-1.28%) |
Dec 18, 2017 | 60.27 | 60.86 | 60.27 | 60.59 | 20,542,354 | +0.72(+1.20%) |
Dec 15, 2017 | 59.61 | 60.17 | 59.47 | 59.87 | 46,362,296 | +0.68(+1.15%) |
Dec 14, 2017 | 60.23 | 60.40 | 59.07 | 59.19 | 28,425,756 | -0.98(-1.62%) |
Dec 13, 2017 | 60.81 | 61.10 | 60.09 | 60.16 | 25,200,686 | -0.81(-1.33%) |
Dec 12, 2017 | 60.97 | 61.49 | 60.47 | 60.97 | 22,956,564 | +0.24(+0.40%) |
Dec 11, 2017 | 60.80 | 60.96 | 60.47 | 60.73 | 12,934,221 | +0.11(+0.18%) |
Dec 08, 2017 | 60.10 | 60.63 | 60.02 | 60.62 | 15,563,050 | +0.58(+0.97%) |
Dec 07, 2017 | 59.79 | 60.31 | 59.46 | 60.03 | 23,939,584 | -0.37(-0.61%) |
Dec 06, 2017 | 61.04 | 61.25 | 60.12 | 60.40 | 20,566,786 | -0.88(-1.44%) |
Dec 05, 2017 | 61.64 | 61.88 | 61.00 | 61.28 | 20,025,644 | -0.45(-0.73%) |
Dec 04, 2017 | 61.67 | 62.39 | 61.35 | 61.73 | 28,878,028 | +1.27(+2.11%) |
Dec 01, 2017 | 60.62 | 61.04 | 59.60 | 60.46 | 22,817,954 | +0.01(+0.01%) |
Nov 30, 2017 | 60.64 | 61.56 | 60.17 | 60.45 | 28,430,048 | +0.37(+0.61%) |
Nov 29, 2017 | 60.16 | 60.67 | 59.31 | 60.08 | 27,310,942 | +1.07(+1.82%) |
Nov 28, 2017 | 57.20 | 59.25 | 57.00 | 59.01 | 22,534,608 | +1.85(+3.24%) |
Nov 27, 2017 | 57.64 | 57.94 | 57.09 | 57.16 | 15,752,451 | -0.50(-0.87%) |
Nov 24, 2017 | 57.98 | 58.06 | 57.64 | 57.66 | 5,840,199 | -0.19(-0.33%) |
Nov 22, 2017 | 58.01 | 58.57 | 57.86 | 57.86 | 11,423,092 | -0.10(-0.17%) |
Nov 21, 2017 | 58.05 | 58.12 | 57.75 | 57.95 | 12,029,682 | +0.26(+0.46%) |
Nov 20, 2017 | 57.46 | 57.89 | 57.07 | 57.69 | 12,487,116 | +0.58(+1.01%) |
Nov 17, 2017 | 56.98 | 57.51 | 56.80 | 57.11 | 14,753,792 | -0.27(-0.47%) |
Nov 16, 2017 | 57.74 | 57.90 | 57.26 | 57.38 | 15,502,044 | -0.05(-0.08%) |
Nov 15, 2017 | 56.54 | 57.70 | 56.06 | 57.43 | 21,592,458 | +0.16(+0.28%) |
Nov 14, 2017 | 57.37 | 57.49 | 56.88 | 57.27 | 16,461,967 | -0.37(-0.64%) |
Nov 13, 2017 | 57.38 | 57.77 | 57.23 | 57.64 | 16,853,298 | -0.21(-0.36%) |
Nov 10, 2017 | 58.07 | 58.34 | 57.74 | 57.85 | 16,052,872 | -0.14(-0.25%) |
Nov 09, 2017 | 57.42 | 58.26 | 57.21 | 57.99 | 19,345,188 | +0.07(+0.12%) |
Nov 08, 2017 | 57.96 | 58.10 | 57.26 | 57.92 | 23,367,442 | -0.30(-0.51%) |
Nov 07, 2017 | 59.07 | 59.25 | 57.90 | 58.22 | 21,547,990 | -0.87(-1.48%) |
Nov 06, 2017 | 58.92 | 59.27 | 58.59 | 59.09 | 15,781,010 | -0.20(-0.34%) |
Nov 03, 2017 | 59.43 | 59.56 | 59.12 | 59.29 | 13,354,463 | -0.30(-0.50%) |
Nov 02, 2017 | 58.96 | 59.67 | 58.46 | 59.59 | 16,301,731 | +0.57(+0.96%) |