Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.48 | 62.96 | 62.01 | 62.24 | 20,509,432 | -0.11(-0.18%) |
Jan 30, 2018 | 62.81 | 63.13 | 62.35 | 62.35 | 19,926,678 | -1.06(-1.68%) |
Jan 29, 2018 | 63.54 | 64.00 | 63.31 | 63.41 | 18,423,244 | -0.10(-0.15%) |
Jan 26, 2018 | 63.13 | 63.51 | 62.61 | 63.51 | 16,150,156 | +0.51(+0.81%) |
Jan 25, 2018 | 63.32 | 63.75 | 63.02 | 63.00 | 20,398,366 | -0.01(-0.01%) |
Jan 24, 2018 | 62.62 | 63.21 | 62.38 | 63.01 | 22,825,460 | +0.71(+1.15%) |
Jan 23, 2018 | 62.22 | 62.56 | 61.83 | 62.29 | 12,523,634 | -0.03(-0.05%) |
Jan 22, 2018 | 62.05 | 62.57 | 61.90 | 62.33 | 14,570,658 | +0.23(+0.37%) |
Jan 19, 2018 | 61.52 | 62.16 | 61.42 | 62.10 | 22,462,812 | +0.72(+1.18%) |
Jan 18, 2018 | 61.59 | 61.62 | 61.13 | 61.37 | 19,421,770 | -0.06(-0.10%) |
Jan 17, 2018 | 60.98 | 61.59 | 60.35 | 61.44 | 26,421,664 | +0.29(+0.47%) |
Jan 16, 2018 | 61.67 | 62.21 | 60.90 | 61.15 | 32,982,042 | +0.21(+0.35%) |
Jan 12, 2018 | 60.94 | 60.94 | 60.94 | 0 | +1.02(+1.69%) | |
Jan 11, 2018 | 60.26 | 60.29 | 59.59 | 59.92 | 19,488,828 | -0.07(-0.12%) |
Jan 10, 2018 | 60.50 | 59.77 | 59.99 | 17,662,196 | +0.27(+0.45%) | |
Jan 09, 2018 | 59.29 | 60.18 | 59.17 | 59.72 | 17,917,426 | +0.62(+1.05%) |
Jan 08, 2018 | 59.61 | 59.67 | 58.95 | 59.11 | 17,924,442 | -0.70(-1.17%) |
Jan 05, 2018 | 60.04 | 60.09 | 59.45 | 59.80 | 19,293,438 | -0.08(-0.13%) |
Jan 04, 2018 | 59.49 | 60.36 | 59.22 | 59.88 | 21,258,590 | +0.73(+1.23%) |
Jan 03, 2018 | 58.96 | 59.27 | 58.66 | 59.15 | 18,479,952 | +0.18(+0.31%) |
Jan 02, 2018 | 59.55 | 59.62 | 58.70 | 58.97 | 19,946,758 | -0.04(-0.07%) |
Dec 29, 2017 | 59.01 | 59.01 | 59.01 | 0 | -0.53(-0.89%) | |
Dec 28, 2017 | 59.41 | 59.61 | 59.35 | 59.54 | 11,032,557 | +0.15(+0.25%) |
Dec 27, 2017 | 59.22 | 59.54 | 59.10 | 59.39 | 13,673,558 | +0.09(+0.15%) |
Dec 26, 2017 | 59.84 | 60.05 | 59.01 | 59.30 | 13,719,224 | -0.56(-0.94%) |
Dec 22, 2017 | 60.18 | 60.26 | 59.52 | 59.87 | 15,139,860 | -0.26(-0.44%) |
Dec 21, 2017 | 59.46 | 60.33 | 59.43 | 60.13 | 17,728,304 | +0.92(+1.55%) |
Dec 20, 2017 | 59.76 | 60.09 | 59.17 | 59.21 | 22,192,542 | -0.03(-0.05%) |
Dec 19, 2017 | 60.35 | 60.39 | 59.21 | 59.24 | 21,591,052 | -0.77(-1.28%) |
Dec 18, 2017 | 59.70 | 60.28 | 59.69 | 60.01 | 20,740,012 | +0.71(+1.20%) |
Dec 15, 2017 | 59.04 | 59.60 | 58.90 | 59.30 | 46,808,396 | +0.67(+1.15%) |
Dec 14, 2017 | 59.66 | 59.82 | 58.51 | 58.62 | 28,699,268 | -0.97(-1.62%) |
Dec 13, 2017 | 60.23 | 60.52 | 59.52 | 59.59 | 25,443,166 | -0.80(-1.33%) |
Dec 12, 2017 | 60.39 | 60.91 | 59.89 | 60.39 | 23,177,450 | +0.24(+0.40%) |
Dec 11, 2017 | 60.22 | 60.37 | 59.90 | 60.15 | 13,058,674 | +0.11(+0.18%) |
Dec 08, 2017 | 59.53 | 60.05 | 59.45 | 60.04 | 15,712,797 | +0.58(+0.97%) |
Dec 07, 2017 | 59.22 | 59.73 | 58.89 | 59.46 | 24,169,930 | -0.36(-0.61%) |
Dec 06, 2017 | 60.46 | 60.67 | 59.55 | 59.83 | 20,764,680 | -0.87(-1.44%) |
Dec 05, 2017 | 61.05 | 61.29 | 60.42 | 60.70 | 20,218,330 | -0.44(-0.73%) |
Dec 04, 2017 | 61.08 | 61.79 | 60.76 | 61.14 | 29,155,892 | +1.26(+2.11%) |
Dec 01, 2017 | 60.04 | 60.46 | 59.03 | 59.88 | 23,037,508 | +0.01(+0.01%) |
Nov 30, 2017 | 60.06 | 60.98 | 59.60 | 59.87 | 28,703,600 | +0.36(+0.61%) |
Nov 29, 2017 | 59.59 | 60.09 | 58.74 | 59.51 | 27,573,726 | +1.06(+1.82%) |
Nov 28, 2017 | 56.66 | 58.69 | 56.46 | 58.45 | 22,751,436 | +1.83(+3.24%) |
Nov 27, 2017 | 57.09 | 57.38 | 56.55 | 56.62 | 15,904,021 | -0.50(-0.87%) |
Nov 24, 2017 | 57.42 | 57.51 | 57.09 | 57.12 | 5,896,393 | -0.19(-0.33%) |
Nov 22, 2017 | 57.46 | 58.01 | 57.31 | 57.31 | 11,533,005 | -0.10(-0.17%) |
Nov 21, 2017 | 57.50 | 57.57 | 57.20 | 57.40 | 12,145,431 | +0.26(+0.46%) |
Nov 20, 2017 | 56.92 | 57.34 | 56.53 | 57.14 | 12,607,267 | +0.57(+1.01%) |
Nov 17, 2017 | 56.43 | 56.96 | 56.26 | 56.57 | 14,895,753 | -0.27(-0.47%) |
Nov 16, 2017 | 57.19 | 57.35 | 56.71 | 56.84 | 15,651,204 | -0.05(-0.08%) |
Nov 15, 2017 | 56.00 | 57.15 | 55.53 | 56.88 | 21,800,220 | +0.16(+0.28%) |
Nov 14, 2017 | 56.82 | 56.94 | 56.34 | 56.73 | 16,620,363 | -0.36(-0.64%) |
Nov 13, 2017 | 56.84 | 57.22 | 56.69 | 57.09 | 17,015,460 | -0.21(-0.36%) |
Nov 10, 2017 | 57.52 | 57.78 | 57.19 | 57.30 | 16,207,332 | -0.14(-0.25%) |
Nov 09, 2017 | 56.88 | 57.70 | 56.66 | 57.44 | 19,531,328 | +0.07(+0.12%) |
Nov 08, 2017 | 57.41 | 57.55 | 56.72 | 57.37 | 23,592,282 | -0.29(-0.51%) |
Nov 07, 2017 | 58.51 | 58.69 | 57.35 | 57.66 | 21,755,324 | -0.86(-1.48%) |
Nov 06, 2017 | 58.36 | 58.71 | 58.03 | 58.53 | 15,932,854 | -0.20(-0.34%) |
Nov 03, 2017 | 58.86 | 58.99 | 58.56 | 58.72 | 13,482,960 | -0.29(-0.50%) |
Nov 02, 2017 | 58.39 | 59.11 | 57.90 | 59.02 | 16,458,586 | +0.56(+0.96%) |