Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 61.52 | 61.77 | 60.74 | 60.91 | 6,472,690 | -0.20(-0.33%) |
Jan 30, 2018 | 61.08 | 61.29 | 61.05 | 61.11 | 2,741,284 | -0.44(-0.71%) |
Jan 29, 2018 | 62.12 | 62.29 | 61.48 | 61.55 | 2,533,476 | -0.89(-1.43%) |
Jan 26, 2018 | 61.47 | 62.44 | 61.29 | 62.44 | 4,254,289 | +1.16(+1.88%) |
Jan 25, 2018 | 61.63 | 61.73 | 60.54 | 61.29 | 3,905,923 | +0.04(+0.07%) |
Jan 24, 2018 | 62.01 | 62.15 | 60.85 | 61.25 | 3,894,818 | -0.41(-0.67%) |
Jan 23, 2018 | 61.84 | 62.27 | 61.57 | 61.66 | 3,800,182 | -0.12(-0.19%) |
Jan 22, 2018 | 61.51 | 61.79 | 61.01 | 61.78 | 4,176,055 | +0.10(+0.16%) |
Jan 19, 2018 | 62.09 | 62.23 | 61.46 | 61.68 | 4,195,949 | -0.26(-0.42%) |
Jan 18, 2018 | 61.96 | 62.36 | 61.56 | 61.94 | 2,794,135 | +0.32(+0.52%) |
Jan 17, 2018 | 61.60 | 62.22 | 61.46 | 61.62 | 3,885,093 | +0.20(+0.33%) |
Jan 16, 2018 | 61.89 | 62.30 | 60.81 | 61.41 | 4,623,842 | -0.91(-1.46%) |
Jan 12, 2018 | 62.33 | 62.33 | 62.33 | 0 | +0.03(+0.04%) | |
Jan 11, 2018 | 61.46 | 62.32 | 61.10 | 62.30 | 3,459,645 | +1.09(+1.78%) |
Jan 10, 2018 | 60.50 | 61.30 | 60.46 | 61.21 | 2,859,563 | +0.23(+0.37%) |
Jan 09, 2018 | 61.07 | 61.21 | 60.62 | 60.98 | 3,993,680 | +0.10(+0.17%) |
Jan 08, 2018 | 61.08 | 61.08 | 60.44 | 60.88 | 2,768,808 | -0.19(-0.32%) |
Jan 05, 2018 | 60.51 | 61.11 | 60.04 | 61.08 | 3,698,532 | +0.79(+1.31%) |
Jan 04, 2018 | 60.29 | 60.55 | 60.05 | 60.28 | 3,328,031 | +0.08(+0.14%) |
Jan 03, 2018 | 59.63 | 60.26 | 59.21 | 60.20 | 3,923,822 | +0.55(+0.92%) |
Jan 02, 2018 | 59.08 | 59.67 | 58.77 | 59.65 | 3,660,239 | +0.89(+1.51%) |
Dec 29, 2017 | 58.77 | 58.77 | 58.77 | 0 | -0.24(-0.41%) | |
Dec 28, 2017 | 58.91 | 59.03 | 58.64 | 59.01 | 1,723,037 | +0.19(+0.33%) |
Dec 27, 2017 | 58.82 | 58.84 | 58.52 | 58.82 | 1,237,405 | +0.19(+0.32%) |
Dec 26, 2017 | 58.77 | 58.83 | 58.49 | 58.63 | 1,188,489 | -0.11(-0.19%) |
Dec 22, 2017 | 58.78 | 58.89 | 58.34 | 58.74 | 2,122,985 | +0.07(+0.11%) |
Dec 21, 2017 | 58.40 | 58.86 | 58.02 | 58.67 | 3,161,228 | +0.52(+0.90%) |
Dec 20, 2017 | 58.18 | 58.81 | 57.92 | 58.15 | 6,056,447 | +0.35(+0.61%) |
Dec 19, 2017 | 57.73 | 57.99 | 57.47 | 57.80 | 4,143,317 | +0.15(+0.26%) |
Dec 18, 2017 | 57.16 | 58.08 | 56.93 | 57.64 | 4,731,046 | +0.93(+1.64%) |
Dec 15, 2017 | 56.50 | 56.95 | 56.29 | 56.72 | 5,202,505 | +0.63(+1.13%) |
Dec 14, 2017 | 56.86 | 57.20 | 56.08 | 56.08 | 3,424,486 | -0.58(-1.03%) |
Dec 13, 2017 | 56.41 | 56.96 | 56.34 | 56.67 | 3,921,498 | +0.45(+0.79%) |
Dec 12, 2017 | 56.25 | 56.52 | 55.88 | 56.22 | 3,268,759 | +0.22(+0.39%) |
Dec 11, 2017 | 55.96 | 56.42 | 55.91 | 56.00 | 2,717,963 | -0.12(-0.21%) |
Dec 08, 2017 | 55.51 | 56.30 | 55.31 | 56.12 | 4,712,570 | +0.65(+1.17%) |
Dec 07, 2017 | 54.69 | 55.49 | 54.54 | 55.47 | 4,046,971 | +0.89(+1.62%) |
Dec 06, 2017 | 54.51 | 55.13 | 54.43 | 54.58 | 3,571,566 | +0.04(+0.08%) |
Dec 05, 2017 | 54.67 | 55.08 | 54.47 | 54.54 | 3,327,708 | -0.35(-0.65%) |
Dec 04, 2017 | 55.11 | 55.73 | 54.88 | 54.90 | 5,373,014 | +0.35(+0.63%) |
Dec 01, 2017 | 54.74 | 55.06 | 53.68 | 54.55 | 4,746,851 | -0.11(-0.20%) |
Nov 30, 2017 | 54.12 | 54.86 | 54.00 | 54.66 | 6,293,519 | +0.80(+1.49%) |
Nov 29, 2017 | 54.02 | 54.45 | 53.81 | 53.86 | 4,659,913 | -0.24(-0.44%) |
Nov 28, 2017 | 52.80 | 54.11 | 52.77 | 54.09 | 7,668,946 | +1.91(+3.67%) |
Nov 27, 2017 | 51.96 | 52.52 | 51.96 | 52.18 | 4,344,499 | +0.21(+0.41%) |
Nov 24, 2017 | 52.26 | 52.38 | 51.91 | 51.97 | 2,588,307 | -0.21(-0.40%) |
Nov 22, 2017 | 51.23 | 52.35 | 51.20 | 52.18 | 6,974,784 | +1.29(+2.54%) |
Nov 21, 2017 | 50.88 | 51.18 | 50.61 | 50.89 | 3,886,781 | +0.08(+0.15%) |
Nov 20, 2017 | 50.49 | 50.96 | 50.27 | 50.81 | 6,462,320 | +0.35(+0.68%) |
Nov 17, 2017 | 49.63 | 50.80 | 49.49 | 50.47 | 6,038,222 | +0.70(+1.41%) |
Nov 16, 2017 | 48.95 | 50.38 | 48.46 | 49.77 | 12,175,078 | -0.07(-0.14%) |
Nov 15, 2017 | 50.59 | 50.77 | 49.77 | 49.84 | 5,113,265 | -0.96(-1.89%) |
Nov 14, 2017 | 51.20 | 51.41 | 50.79 | 50.80 | 3,406,411 | -0.54(-1.06%) |
Nov 13, 2017 | 51.55 | 51.55 | 51.18 | 51.35 | 3,057,548 | -0.18(-0.36%) |
Nov 10, 2017 | 51.31 | 51.56 | 50.98 | 51.53 | 4,320,171 | +0.11(+0.21%) |
Nov 09, 2017 | 51.95 | 52.12 | 50.32 | 51.42 | 7,118,839 | -0.87(-1.66%) |
Nov 08, 2017 | 52.73 | 52.88 | 52.03 | 52.29 | 3,052,727 | -0.47(-0.89%) |
Nov 07, 2017 | 53.56 | 53.85 | 52.42 | 52.76 | 5,210,427 | -1.20(-2.23%) |
Nov 06, 2017 | 53.74 | 54.21 | 53.51 | 53.96 | 4,410,527 | +0.35(+0.66%) |
Nov 03, 2017 | 53.36 | 54.16 | 53.17 | 53.61 | 5,307,882 | +0.40(+0.75%) |
Nov 02, 2017 | 53.68 | 53.72 | 53.15 | 53.21 | 4,826,792 | -0.38(-0.70%) |