Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.63 | 58.37 | 57.26 | 58.25 | 9,210,038 | +0.85(+1.49%) |
Jan 30, 2018 | 56.94 | 57.85 | 56.92 | 57.40 | 6,296,624 | +0.18(+0.31%) |
Jan 29, 2018 | 57.62 | 57.89 | 56.86 | 57.22 | 6,337,471 | -0.31(-0.54%) |
Jan 26, 2018 | 58.33 | 58.49 | 57.24 | 57.53 | 6,883,117 | -0.91(-1.55%) |
Jan 25, 2018 | 57.61 | 58.51 | 57.57 | 58.44 | 5,137,915 | +0.86(+1.50%) |
Jan 24, 2018 | 57.66 | 57.92 | 57.39 | 57.58 | 6,923,134 | -0.11(-0.20%) |
Jan 23, 2018 | 57.15 | 57.94 | 57.09 | 57.69 | 6,829,286 | +0.62(+1.09%) |
Jan 22, 2018 | 57.16 | 57.60 | 56.97 | 57.07 | 5,765,816 | -0.08(-0.13%) |
Jan 19, 2018 | 57.18 | 57.28 | 56.72 | 57.15 | 8,568,960 | +0.08(+0.13%) |
Jan 18, 2018 | 57.55 | 57.62 | 56.63 | 57.07 | 8,924,836 | -0.46(-0.81%) |
Jan 17, 2018 | 57.53 | 57.72 | 57.16 | 57.53 | 6,530,909 | +0.18(+0.31%) |
Jan 16, 2018 | 58.00 | 58.17 | 57.15 | 57.36 | 11,884,547 | -0.51(-0.88%) |
Jan 12, 2018 | 57.87 | 57.87 | 57.87 | 0 | -0.21(-0.35%) | |
Jan 11, 2018 | 58.36 | 58.60 | 57.88 | 58.08 | 4,653,127 | +0.00(+0.00%) |
Jan 10, 2018 | 58.66 | 58.72 | 57.72 | 58.08 | 5,220,317 | -0.76(-1.30%) |
Jan 09, 2018 | 59.48 | 59.55 | 58.74 | 58.84 | 4,572,496 | -0.62(-1.04%) |
Jan 08, 2018 | 58.76 | 59.86 | 58.49 | 59.45 | 7,309,247 | +0.90(+1.54%) |
Jan 05, 2018 | 58.98 | 59.21 | 58.24 | 58.56 | 7,556,464 | +0.01(+0.01%) |
Jan 04, 2018 | 58.91 | 59.55 | 58.25 | 58.55 | 9,354,758 | -0.27(-0.47%) |
Jan 03, 2018 | 58.68 | 59.78 | 58.11 | 58.82 | 19,142,296 | -2.35(-3.85%) |
Jan 02, 2018 | 61.88 | 62.24 | 60.97 | 61.18 | 2,839,149 | -0.59(-0.96%) |
Dec 29, 2017 | 61.77 | 61.77 | 61.77 | 0 | -0.01(-0.01%) | |
Dec 28, 2017 | 61.66 | 61.81 | 61.46 | 61.78 | 1,756,251 | +0.31(+0.51%) |
Dec 27, 2017 | 61.27 | 61.60 | 61.19 | 61.47 | 2,287,057 | +0.25(+0.41%) |
Dec 26, 2017 | 61.46 | 61.84 | 61.16 | 61.21 | 2,075,301 | -0.08(-0.14%) |
Dec 22, 2017 | 61.57 | 61.73 | 61.30 | 61.30 | 2,303,429 | -0.16(-0.26%) |
Dec 21, 2017 | 61.34 | 61.92 | 61.05 | 61.46 | 3,302,110 | +0.05(+0.07%) |
Dec 20, 2017 | 62.24 | 62.25 | 61.39 | 61.41 | 2,941,324 | -0.57(-0.92%) |
Dec 19, 2017 | 63.22 | 63.42 | 61.93 | 61.98 | 3,209,299 | -1.07(-1.70%) |
Dec 18, 2017 | 64.86 | 65.00 | 63.02 | 63.06 | 4,388,032 | -1.65(-2.54%) |
Dec 15, 2017 | 64.42 | 64.97 | 63.94 | 64.70 | 7,706,468 | +0.40(+0.63%) |
Dec 14, 2017 | 64.27 | 64.57 | 63.81 | 64.30 | 2,890,434 | +0.21(+0.32%) |
Dec 13, 2017 | 63.81 | 64.57 | 63.58 | 64.10 | 3,229,385 | +0.52(+0.82%) |
Dec 12, 2017 | 63.58 | 64.65 | 63.55 | 63.58 | 3,162,181 | -0.54(-0.84%) |
Dec 11, 2017 | 63.78 | 64.17 | 63.46 | 64.12 | 2,609,988 | +0.20(+0.31%) |
Dec 08, 2017 | 63.61 | 63.92 | 63.40 | 63.92 | 1,939,196 | +0.15(+0.24%) |
Dec 07, 2017 | 63.74 | 63.83 | 63.18 | 63.77 | 2,597,699 | +0.11(+0.18%) |
Dec 06, 2017 | 63.50 | 63.78 | 63.23 | 63.65 | 2,243,743 | +0.31(+0.49%) |
Dec 05, 2017 | 63.74 | 63.79 | 62.85 | 63.34 | 2,606,510 | -0.33(-0.51%) |
Dec 04, 2017 | 63.62 | 64.00 | 63.55 | 63.67 | 2,671,814 | -0.02(-0.02%) |
Dec 01, 2017 | 64.30 | 64.37 | 63.43 | 63.68 | 3,367,339 | -0.43(-0.67%) |
Nov 30, 2017 | 63.55 | 64.24 | 63.36 | 64.11 | 4,095,414 | +0.69(+1.08%) |
Nov 29, 2017 | 63.14 | 63.68 | 62.90 | 63.42 | 3,447,983 | +0.05(+0.07%) |
Nov 28, 2017 | 62.72 | 63.39 | 62.72 | 63.38 | 2,987,271 | +0.74(+1.18%) |
Nov 27, 2017 | 62.14 | 62.77 | 61.99 | 62.64 | 3,053,300 | +0.57(+0.91%) |
Nov 24, 2017 | 62.24 | 62.46 | 61.98 | 62.07 | 1,056,136 | +0.04(+0.06%) |
Nov 22, 2017 | 61.87 | 62.07 | 61.57 | 62.04 | 2,310,931 | +0.60(+0.97%) |
Nov 21, 2017 | 61.30 | 61.57 | 61.17 | 61.44 | 3,065,933 | +0.17(+0.27%) |
Nov 20, 2017 | 61.46 | 61.55 | 61.24 | 61.27 | 1,968,627 | -0.13(-0.21%) |
Nov 17, 2017 | 61.66 | 61.91 | 61.35 | 61.40 | 2,258,620 | -0.48(-0.78%) |
Nov 16, 2017 | 62.02 | 62.13 | 61.69 | 61.88 | 1,706,316 | -0.20(-0.33%) |
Nov 15, 2017 | 62.74 | 63.15 | 61.94 | 62.09 | 2,421,024 | -0.46(-0.74%) |
Nov 14, 2017 | 61.67 | 62.70 | 61.57 | 62.55 | 3,250,445 | +0.75(+1.21%) |
Nov 13, 2017 | 61.16 | 61.83 | 61.11 | 61.80 | 2,160,456 | +0.79(+1.29%) |
Nov 10, 2017 | 61.01 | 61.22 | 60.88 | 61.02 | 2,299,208 | -0.32(-0.53%) |
Nov 09, 2017 | 60.95 | 61.43 | 60.76 | 61.34 | 1,894,887 | +0.27(+0.45%) |
Nov 08, 2017 | 61.45 | 61.62 | 60.65 | 61.07 | 2,614,331 | -0.38(-0.63%) |
Nov 07, 2017 | 60.96 | 61.63 | 60.67 | 61.45 | 2,249,035 | +0.63(+1.03%) |
Nov 06, 2017 | 60.91 | 60.99 | 60.50 | 60.83 | 2,252,840 | -0.08(-0.14%) |
Nov 03, 2017 | 60.92 | 61.38 | 60.76 | 60.91 | 2,891,383 | -0.13(-0.21%) |
Nov 02, 2017 | 60.91 | 61.09 | 60.41 | 61.04 | 2,965,847 | +0.26(+0.43%) |