Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.76 | 63.33 | 62.25 | 63.29 | 4,450,746 | +0.61(+0.97%) |
Jan 30, 2018 | 62.35 | 62.94 | 62.26 | 62.68 | 2,643,974 | +0.36(+0.58%) |
Jan 29, 2018 | 62.45 | 63.03 | 62.31 | 62.32 | 4,225,050 | -1.00(-1.58%) |
Jan 26, 2018 | 63.41 | 63.49 | 62.46 | 63.32 | 3,180,823 | +0.02(+0.02%) |
Jan 25, 2018 | 62.55 | 63.41 | 62.55 | 63.31 | 3,463,728 | +0.76(+1.21%) |
Jan 24, 2018 | 62.64 | 62.73 | 62.28 | 62.55 | 2,246,973 | -0.19(-0.30%) |
Jan 23, 2018 | 61.97 | 63.12 | 61.97 | 62.74 | 2,623,136 | +0.89(+1.44%) |
Jan 22, 2018 | 61.89 | 62.53 | 61.72 | 61.85 | 3,930,346 | +0.20(+0.33%) |
Jan 19, 2018 | 61.78 | 62.16 | 61.50 | 61.65 | 3,281,024 | -0.01(-0.01%) |
Jan 18, 2018 | 62.13 | 62.27 | 61.25 | 61.65 | 3,158,363 | -0.78(-1.25%) |
Jan 17, 2018 | 62.40 | 62.65 | 62.10 | 62.43 | 2,477,969 | +0.20(+0.32%) |
Jan 16, 2018 | 62.74 | 62.90 | 61.88 | 62.24 | 3,491,115 | -0.37(-0.59%) |
Jan 12, 2018 | 62.61 | 62.61 | 62.61 | 0 | -0.71(-1.12%) | |
Jan 11, 2018 | 63.83 | 64.02 | 63.07 | 63.31 | 1,922,723 | -0.42(-0.66%) |
Jan 10, 2018 | 63.57 | 63.73 | 1,855,220 | -0.86(-1.33%) | ||
Jan 09, 2018 | 65.11 | 65.21 | 64.34 | 64.59 | 2,174,248 | -0.69(-1.06%) |
Jan 08, 2018 | 64.48 | 65.30 | 64.26 | 65.28 | 2,346,485 | +0.91(+1.41%) |
Jan 05, 2018 | 64.67 | 64.74 | 63.82 | 64.38 | 2,220,254 | -0.06(-0.10%) |
Jan 04, 2018 | 65.11 | 65.23 | 64.20 | 64.44 | 2,907,238 | -0.76(-1.17%) |
Jan 03, 2018 | 65.69 | 66.14 | 64.95 | 65.21 | 2,392,459 | -0.62(-0.95%) |
Jan 02, 2018 | 66.75 | 66.90 | 65.55 | 65.83 | 2,537,150 | -1.08(-1.61%) |
Dec 29, 2017 | 66.91 | 66.91 | 66.91 | 0 | -0.11(-0.16%) | |
Dec 28, 2017 | 66.80 | 67.04 | 66.73 | 67.02 | 1,035,532 | +0.34(+0.51%) |
Dec 27, 2017 | 66.52 | 66.76 | 66.37 | 66.68 | 943,765 | +0.36(+0.55%) |
Dec 26, 2017 | 66.76 | 67.04 | 66.30 | 66.32 | 890,685 | -0.43(-0.65%) |
Dec 22, 2017 | 66.95 | 67.06 | 66.69 | 66.75 | 1,229,976 | -0.03(-0.05%) |
Dec 21, 2017 | 66.71 | 67.09 | 66.43 | 66.78 | 1,855,441 | -0.09(-0.14%) |
Dec 20, 2017 | 67.34 | 67.62 | 66.84 | 66.87 | 1,579,720 | -0.51(-0.76%) |
Dec 19, 2017 | 68.78 | 68.89 | 67.35 | 67.39 | 1,796,570 | -1.39(-2.02%) |
Dec 18, 2017 | 69.47 | 69.52 | 68.58 | 68.77 | 2,781,186 | -0.72(-1.04%) |
Dec 15, 2017 | 69.18 | 69.80 | 69.14 | 69.50 | 4,564,878 | +0.51(+0.74%) |
Dec 14, 2017 | 69.28 | 69.46 | 68.47 | 68.99 | 2,023,000 | -0.31(-0.44%) |
Dec 13, 2017 | 69.67 | 69.94 | 69.07 | 69.29 | 2,674,164 | -0.09(-0.12%) |
Dec 12, 2017 | 69.38 | 70.61 | 69.34 | 69.38 | 2,196,304 | -1.24(-1.75%) |
Dec 11, 2017 | 69.92 | 70.65 | 69.68 | 70.62 | 2,442,702 | +0.58(+0.83%) |
Dec 08, 2017 | 69.54 | 70.06 | 69.37 | 70.03 | 2,067,949 | +0.34(+0.49%) |
Dec 07, 2017 | 69.73 | 69.73 | 69.25 | 69.69 | 1,406,132 | +0.02(+0.02%) |
Dec 06, 2017 | 69.49 | 69.82 | 69.30 | 69.68 | 1,382,173 | +0.35(+0.51%) |
Dec 05, 2017 | 69.84 | 69.84 | 68.76 | 69.32 | 2,726,182 | -0.36(-0.52%) |
Dec 04, 2017 | 69.84 | 70.03 | 69.54 | 69.69 | 1,745,230 | -0.27(-0.38%) |
Dec 01, 2017 | 70.36 | 70.55 | 69.54 | 69.95 | 2,290,311 | -0.17(-0.25%) |
Nov 30, 2017 | 69.73 | 70.26 | 69.53 | 70.13 | 3,310,529 | +0.50(+0.72%) |
Nov 29, 2017 | 69.02 | 69.98 | 68.89 | 69.62 | 1,868,462 | +0.33(+0.48%) |
Nov 28, 2017 | 69.17 | 69.42 | 69.04 | 69.29 | 1,733,551 | +0.38(+0.55%) |
Nov 27, 2017 | 68.52 | 69.08 | 68.38 | 68.91 | 1,448,444 | +0.47(+0.69%) |
Nov 24, 2017 | 68.40 | 68.72 | 68.28 | 68.44 | 766,706 | +0.19(+0.28%) |
Nov 22, 2017 | 68.19 | 68.28 | 67.95 | 68.25 | 1,300,843 | +0.14(+0.21%) |
Nov 21, 2017 | 67.88 | 68.40 | 67.62 | 68.11 | 3,827,639 | +0.38(+0.56%) |
Nov 20, 2017 | 68.25 | 68.51 | 67.62 | 67.73 | 3,242,178 | -0.42(-0.61%) |
Nov 17, 2017 | 68.58 | 68.80 | 67.91 | 68.15 | 3,896,582 | -0.65(-0.95%) |
Nov 16, 2017 | 69.36 | 69.41 | 68.65 | 68.80 | 3,584,066 | -0.52(-0.75%) |
Nov 15, 2017 | 70.19 | 70.55 | 69.31 | 69.32 | 1,665,666 | -0.74(-1.06%) |
Nov 14, 2017 | 68.91 | 70.10 | 68.79 | 70.06 | 2,011,017 | +1.06(+1.53%) |
Nov 13, 2017 | 68.33 | 69.28 | 68.30 | 69.01 | 1,753,071 | +0.88(+1.28%) |
Nov 10, 2017 | 68.12 | 68.32 | 67.84 | 68.13 | 2,019,615 | -0.37(-0.54%) |
Nov 09, 2017 | 68.44 | 68.83 | 68.27 | 68.50 | 1,452,212 | -0.16(-0.23%) |
Nov 08, 2017 | 68.45 | 68.83 | 68.17 | 68.66 | 2,302,607 | +0.13(+0.19%) |
Nov 07, 2017 | 67.63 | 68.53 | 67.30 | 68.52 | 1,903,345 | +1.07(+1.59%) |
Nov 06, 2017 | 68.06 | 68.17 | 67.41 | 67.45 | 1,756,675 | -0.56(-0.83%) |
Nov 03, 2017 | 67.83 | 68.44 | 67.55 | 68.02 | 2,085,288 | +0.19(+0.28%) |
Nov 02, 2017 | 67.24 | 67.84 | 66.99 | 67.83 | 2,162,832 | +0.78(+1.17%) |