Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.55 | 64.32 | 63.29 | 64.11 | 2,198,461 | +0.33(+0.53%) |
Jan 30, 2018 | 63.81 | 63.98 | 63.41 | 63.77 | 2,049,607 | +0.16(+0.25%) |
Jan 29, 2018 | 63.76 | 63.98 | 63.37 | 63.61 | 2,593,295 | -0.67(-1.04%) |
Jan 26, 2018 | 63.61 | 64.40 | 63.42 | 64.28 | 2,059,906 | +0.88(+1.38%) |
Jan 25, 2018 | 64.40 | 64.45 | 63.35 | 63.41 | 2,841,900 | -0.60(-0.94%) |
Jan 24, 2018 | 63.60 | 64.34 | 63.56 | 64.01 | 2,952,927 | +0.46(+0.73%) |
Jan 23, 2018 | 63.04 | 63.81 | 62.69 | 63.54 | 2,308,743 | +0.58(+0.92%) |
Jan 22, 2018 | 62.78 | 63.01 | 62.51 | 62.96 | 2,427,190 | +0.23(+0.36%) |
Jan 19, 2018 | 61.79 | 62.85 | 61.79 | 62.74 | 4,842,297 | +0.82(+1.32%) |
Jan 18, 2018 | 62.86 | 63.10 | 61.49 | 61.92 | 4,152,118 | -0.87(-1.38%) |
Jan 17, 2018 | 62.43 | 63.47 | 61.97 | 62.79 | 2,970,968 | +0.78(+1.25%) |
Jan 16, 2018 | 63.16 | 63.16 | 61.60 | 62.01 | 4,733,711 | -0.70(-1.12%) |
Jan 12, 2018 | 62.71 | 62.71 | 62.71 | 0 | -0.16(-0.25%) | |
Jan 11, 2018 | 62.96 | 63.21 | 62.26 | 62.86 | 3,198,020 | -0.05(-0.08%) |
Jan 10, 2018 | 62.64 | 62.91 | 3,651,716 | -1.68(-2.61%) | ||
Jan 09, 2018 | 64.99 | 65.50 | 64.57 | 64.60 | 5,417,156 | +0.49(+0.77%) |
Jan 08, 2018 | 63.47 | 64.97 | 63.33 | 64.11 | 3,662,280 | +0.49(+0.77%) |
Jan 05, 2018 | 62.57 | 63.81 | 62.16 | 63.61 | 3,344,232 | +1.58(+2.54%) |
Jan 04, 2018 | 62.91 | 63.02 | 61.92 | 62.04 | 2,421,399 | -0.60(-0.96%) |
Jan 03, 2018 | 62.91 | 63.15 | 62.28 | 62.64 | 2,651,270 | -0.42(-0.67%) |
Jan 02, 2018 | 62.92 | 63.19 | 62.57 | 63.06 | 2,226,207 | +0.52(+0.83%) |
Dec 29, 2017 | 62.54 | 62.54 | 62.54 | 0 | -0.83(-1.31%) | |
Dec 28, 2017 | 63.26 | 63.65 | 63.08 | 63.37 | 1,622,001 | +0.24(+0.37%) |
Dec 27, 2017 | 63.03 | 63.22 | 62.74 | 63.13 | 1,989,072 | +0.32(+0.50%) |
Dec 26, 2017 | 61.99 | 63.14 | 61.97 | 62.82 | 1,541,667 | +0.17(+0.27%) |
Dec 22, 2017 | 62.52 | 62.86 | 62.26 | 62.65 | 2,349,895 | +0.10(+0.16%) |
Dec 21, 2017 | 62.38 | 62.70 | 62.15 | 62.55 | 2,993,960 | +0.61(+0.99%) |
Dec 20, 2017 | 62.94 | 63.02 | 61.84 | 61.94 | 5,631,463 | -0.73(-1.16%) |
Dec 19, 2017 | 62.55 | 63.65 | 62.52 | 62.67 | 5,803,045 | +0.17(+0.27%) |
Dec 18, 2017 | 61.71 | 62.66 | 61.62 | 62.50 | 3,434,285 | +0.80(+1.29%) |
Dec 15, 2017 | 61.52 | 62.51 | 61.20 | 61.70 | 6,687,003 | +0.10(+0.16%) |
Dec 14, 2017 | 63.07 | 63.07 | 61.43 | 61.60 | 7,119,586 | -1.25(-1.99%) |
Dec 13, 2017 | 62.77 | 63.48 | 62.68 | 62.85 | 6,682,630 | +0.34(+0.55%) |
Dec 12, 2017 | 62.09 | 62.96 | 62.09 | 62.51 | 3,664,465 | +0.40(+0.65%) |
Dec 11, 2017 | 61.60 | 62.50 | 61.60 | 62.11 | 3,418,896 | +0.52(+0.85%) |
Dec 08, 2017 | 61.52 | 62.02 | 61.39 | 61.58 | 3,772,641 | +0.61(+1.00%) |
Dec 07, 2017 | 60.64 | 61.96 | 60.46 | 60.97 | 4,694,768 | -0.20(-0.32%) |
Dec 06, 2017 | 59.60 | 61.30 | 59.04 | 61.17 | 5,215,286 | +1.14(+1.90%) |
Dec 05, 2017 | 59.58 | 60.40 | 59.38 | 60.03 | 3,691,299 | +0.71(+1.20%) |
Dec 04, 2017 | 60.73 | 59.29 | 59.32 | 3,963,592 | -0.65(-1.08%) | |
Dec 01, 2017 | 59.43 | 60.32 | 59.28 | 59.97 | 5,050,639 | -0.17(-0.28%) |
Nov 30, 2017 | 60.94 | 61.45 | 59.82 | 60.14 | 7,274,084 | -0.75(-1.23%) |
Nov 29, 2017 | 60.62 | 61.66 | 60.48 | 60.88 | 4,153,928 | +0.44(+0.73%) |
Nov 28, 2017 | 61.39 | 61.44 | 60.85 | 60.44 | 5,778,946 | -1.38(-2.23%) |
Nov 27, 2017 | 61.25 | 61.97 | 60.35 | 61.82 | 5,202,354 | +1.08(+1.78%) |
Nov 24, 2017 | 59.88 | 61.14 | 59.82 | 60.74 | 2,162,324 | +0.32(+0.54%) |
Nov 22, 2017 | 59.49 | 60.49 | 59.49 | 60.41 | 6,746,083 | +0.93(+1.56%) |
Nov 21, 2017 | 60.17 | 60.31 | 59.31 | 59.49 | 5,250,416 | +0.11(+0.18%) |
Nov 20, 2017 | 58.83 | 59.53 | 58.67 | 59.38 | 4,287,436 | +0.28(+0.47%) |
Nov 17, 2017 | 58.64 | 59.15 | 58.06 | 59.10 | 7,258,500 | +0.22(+0.37%) |
Nov 16, 2017 | 55.94 | 59.06 | 55.94 | 58.89 | 10,390,936 | +3.06(+5.49%) |
Nov 15, 2017 | 55.93 | 56.12 | 55.32 | 55.82 | 3,767,164 | +0.15(+0.27%) |
Nov 14, 2017 | 55.53 | 56.09 | 55.10 | 55.68 | 5,113,495 | +0.10(+0.18%) |
Nov 13, 2017 | 55.93 | 56.02 | 55.06 | 55.58 | 4,497,794 | -0.35(-0.63%) |
Nov 10, 2017 | 54.84 | 56.17 | 54.69 | 55.93 | 5,848,302 | +0.79(+1.43%) |
Nov 09, 2017 | 55.64 | 55.70 | 54.78 | 55.14 | 5,285,399 | -0.22(-0.39%) |
Nov 08, 2017 | 54.51 | 55.55 | 54.40 | 55.36 | 6,070,610 | +0.85(+1.55%) |
Nov 07, 2017 | 54.93 | 55.17 | 53.77 | 54.51 | 8,921,743 | -0.18(-0.32%) |
Nov 06, 2017 | 55.34 | 55.64 | 54.09 | 54.69 | 17,246,212 | -3.32(-5.72%) |
Nov 03, 2017 | 58.11 | 58.53 | 57.68 | 58.01 | 4,161,235 | +0.60(+1.05%) |
Nov 02, 2017 | 58.85 | 59.19 | 57.24 | 57.41 | 5,974,705 | -1.43(-2.43%) |