Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.43 | 63.76 | 62.89 | 63.52 | 5,451,937 | +0.18(+0.28%) |
Jan 30, 2018 | 63.96 | 64.19 | 63.28 | 63.35 | 5,210,219 | -1.25(-1.94%) |
Jan 29, 2018 | 65.14 | 65.40 | 64.46 | 64.60 | 3,557,842 | -0.80(-1.22%) |
Jan 26, 2018 | 65.07 | 65.49 | 64.81 | 65.40 | 2,768,592 | +0.37(+0.57%) |
Jan 25, 2018 | 65.74 | 65.90 | 64.97 | 65.02 | 2,913,561 | -0.69(-1.06%) |
Jan 24, 2018 | 65.89 | 66.17 | 65.30 | 65.72 | 3,502,003 | +0.12(+0.18%) |
Jan 23, 2018 | 65.62 | 66.01 | 65.43 | 65.60 | 3,882,597 | -0.18(-0.27%) |
Jan 22, 2018 | 64.18 | 65.78 | 64.18 | 65.78 | 4,996,180 | +1.76(+2.75%) |
Jan 19, 2018 | 63.93 | 64.08 | 63.63 | 64.02 | 3,805,825 | +0.14(+0.21%) |
Jan 18, 2018 | 64.24 | 64.48 | 63.86 | 63.88 | 3,555,212 | -0.40(-0.62%) |
Jan 17, 2018 | 64.03 | 64.56 | 63.52 | 64.28 | 3,670,309 | +0.50(+0.78%) |
Jan 16, 2018 | 65.06 | 65.07 | 63.78 | 63.78 | 5,055,652 | -1.07(-1.65%) |
Jan 12, 2018 | 64.85 | 64.85 | 64.85 | 0 | +0.60(+0.94%) | |
Jan 11, 2018 | 63.24 | 64.38 | 62.93 | 64.24 | 5,973,033 | +1.33(+2.11%) |
Jan 10, 2018 | 62.82 | 62.91 | 4,832,098 | -0.54(-0.85%) | ||
Jan 09, 2018 | 63.74 | 63.92 | 63.39 | 63.46 | 3,522,564 | -0.25(-0.40%) |
Jan 08, 2018 | 63.21 | 63.75 | 63.05 | 63.71 | 3,746,019 | +0.54(+0.86%) |
Jan 05, 2018 | 63.41 | 63.52 | 62.91 | 63.17 | 3,824,145 | -0.35(-0.55%) |
Jan 04, 2018 | 63.21 | 63.54 | 62.79 | 63.52 | 3,193,659 | -0.03(-0.05%) |
Jan 03, 2018 | 62.74 | 63.64 | 62.70 | 63.55 | 4,087,484 | +0.86(+1.38%) |
Jan 02, 2018 | 62.71 | 62.96 | 62.27 | 62.68 | 3,339,890 | +0.27(+0.43%) |
Dec 29, 2017 | 62.41 | 62.41 | 62.41 | 0 | -0.03(-0.05%) | |
Dec 28, 2017 | 62.17 | 62.51 | 62.04 | 62.45 | 1,985,996 | +0.32(+0.52%) |
Dec 27, 2017 | 62.31 | 62.41 | 61.92 | 62.13 | 2,640,716 | -0.19(-0.30%) |
Dec 26, 2017 | 61.83 | 62.62 | 61.83 | 62.31 | 2,613,170 | +0.47(+0.75%) |
Dec 22, 2017 | 61.52 | 62.08 | 61.38 | 61.85 | 6,450,634 | +0.35(+0.56%) |
Dec 21, 2017 | 60.96 | 61.57 | 60.83 | 61.50 | 3,425,222 | +0.59(+0.97%) |
Dec 20, 2017 | 60.30 | 60.96 | 60.12 | 60.91 | 3,356,573 | +0.83(+1.38%) |
Dec 19, 2017 | 60.16 | 60.33 | 59.84 | 60.08 | 4,954,679 | -0.06(-0.10%) |
Dec 18, 2017 | 60.08 | 60.35 | 59.85 | 60.13 | 3,649,493 | +0.30(+0.50%) |
Dec 15, 2017 | 60.05 | 60.19 | 59.69 | 59.84 | 8,915,217 | +0.06(+0.10%) |
Dec 14, 2017 | 59.37 | 60.05 | 59.20 | 59.78 | 6,517,711 | +0.49(+0.83%) |
Dec 13, 2017 | 59.22 | 59.41 | 59.07 | 59.29 | 4,704,036 | -0.05(-0.09%) |
Dec 12, 2017 | 59.34 | 59.44 | 58.77 | 59.34 | 7,292,079 | +0.45(+0.76%) |
Dec 11, 2017 | 58.38 | 59.18 | 58.38 | 58.89 | 3,370,334 | +0.53(+0.91%) |
Dec 08, 2017 | 58.35 | 58.54 | 57.85 | 58.35 | 3,615,829 | +0.19(+0.33%) |
Dec 07, 2017 | 57.88 | 58.31 | 57.82 | 58.16 | 4,550,713 | +0.12(+0.20%) |
Dec 06, 2017 | 58.44 | 58.69 | 57.80 | 58.04 | 3,944,117 | -0.61(-1.04%) |
Dec 05, 2017 | 58.80 | 59.03 | 58.52 | 58.65 | 3,250,613 | -0.05(-0.09%) |
Dec 04, 2017 | 59.06 | 59.61 | 58.65 | 58.70 | 4,389,673 | -0.15(-0.26%) |
Dec 01, 2017 | 59.53 | 58.78 | 58.86 | 5,934,445 | -0.22(-0.37%) | |
Nov 30, 2017 | 58.68 | 59.17 | 58.51 | 59.07 | 7,593,113 | +0.50(+0.86%) |
Nov 29, 2017 | 58.61 | 57.41 | 58.57 | 6,092,596 | +0.79(+1.36%) | |
Nov 28, 2017 | 57.00 | 57.80 | 56.86 | 57.78 | 5,737,017 | +0.74(+1.29%) |
Nov 27, 2017 | 57.12 | 57.33 | 56.69 | 57.05 | 9,789,873 | -0.28(-0.50%) |
Nov 24, 2017 | 57.36 | 57.51 | 57.31 | 57.33 | 1,904,938 | +0.16(+0.28%) |
Nov 22, 2017 | 57.13 | 57.32 | 57.05 | 57.17 | 3,217,597 | +0.29(+0.52%) |
Nov 21, 2017 | 57.04 | 57.22 | 56.74 | 56.88 | 3,547,622 | +0.06(+0.10%) |
Nov 20, 2017 | 57.13 | 57.22 | 56.79 | 56.82 | 4,961,628 | -0.49(-0.86%) |
Nov 17, 2017 | 56.90 | 57.64 | 56.85 | 57.31 | 6,580,210 | +1.03(+1.83%) |
Nov 16, 2017 | 55.77 | 56.53 | 55.73 | 56.28 | 4,270,640 | +0.42(+0.75%) |
Nov 15, 2017 | 55.96 | 56.21 | 55.68 | 55.86 | 5,825,777 | -0.54(-0.97%) |
Nov 14, 2017 | 56.82 | 56.82 | 56.17 | 56.41 | 4,986,468 | -0.51(-0.90%) |
Nov 13, 2017 | 56.98 | 57.32 | 56.79 | 56.92 | 4,394,650 | -0.20(-0.35%) |
Nov 10, 2017 | 57.36 | 57.66 | 57.02 | 57.12 | 4,169,837 | -0.44(-0.77%) |
Nov 09, 2017 | 56.94 | 57.72 | 56.91 | 57.57 | 3,549,177 | +0.44(+0.78%) |
Nov 08, 2017 | 57.50 | 57.53 | 56.80 | 57.12 | 5,532,233 | -0.49(-0.84%) |
Nov 07, 2017 | 57.61 | 57.92 | 57.46 | 57.61 | 3,946,091 | -0.06(-0.10%) |
Nov 06, 2017 | 57.41 | 57.79 | 57.33 | 57.67 | 4,757,246 | +0.47(+0.82%) |
Nov 03, 2017 | 56.95 | 57.61 | 56.29 | 57.20 | 7,602,765 | +0.30(+0.53%) |
Nov 02, 2017 | 55.28 | 57.01 | 55.15 | 56.89 | 9,398,908 | +2.04(+3.73%) |