Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 70.44 | 70.51 | 69.92 | 70.24 | 3,064,660 | +0.17(+0.24%) |
Jan 30, 2018 | 71.08 | 71.08 | 70.06 | 70.07 | 4,589,203 | -0.75(-1.06%) |
Jan 29, 2018 | 71.28 | 71.45 | 70.78 | 70.82 | 2,047,380 | -0.60(-0.84%) |
Jan 26, 2018 | 71.58 | 71.80 | 71.28 | 71.42 | 1,945,404 | +0.09(+0.13%) |
Jan 25, 2018 | 72.41 | 72.43 | 71.27 | 71.33 | 2,880,292 | -0.04(-0.06%) |
Jan 24, 2018 | 71.64 | 71.75 | 70.94 | 71.37 | 2,810,240 | +0.35(+0.49%) |
Jan 23, 2018 | 70.98 | 71.17 | 70.74 | 71.02 | 1,936,815 | -0.02(-0.03%) |
Jan 22, 2018 | 70.31 | 71.06 | 70.23 | 71.04 | 1,988,756 | +1.21(+1.73%) |
Jan 19, 2018 | 69.96 | 70.17 | 69.61 | 69.83 | 2,008,710 | -0.21(-0.30%) |
Jan 18, 2018 | 70.11 | 70.29 | 69.93 | 70.04 | 2,385,232 | -0.16(-0.23%) |
Jan 17, 2018 | 69.92 | 70.57 | 69.44 | 70.20 | 2,245,723 | +0.22(+0.31%) |
Jan 16, 2018 | 70.53 | 70.65 | 69.94 | 69.98 | 3,226,799 | -0.90(-1.27%) |
Jan 12, 2018 | 70.88 | 70.88 | 70.88 | 0 | +1.04(+1.49%) | |
Jan 11, 2018 | 69.37 | 70.01 | 69.33 | 69.84 | 2,732,027 | +0.80(+1.16%) |
Jan 10, 2018 | 69.32 | 69.04 | 2,306,827 | +0.27(+0.39%) | ||
Jan 09, 2018 | 68.95 | 69.03 | 68.62 | 68.77 | 1,914,482 | -0.29(-0.42%) |
Jan 08, 2018 | 68.80 | 69.08 | 68.69 | 69.06 | 2,741,825 | +0.02(+0.03%) |
Jan 05, 2018 | 68.79 | 69.11 | 68.58 | 69.04 | 2,562,434 | +0.15(+0.22%) |
Jan 04, 2018 | 68.62 | 69.07 | 68.60 | 68.89 | 2,638,741 | +0.30(+0.44%) |
Jan 03, 2018 | 67.92 | 68.69 | 67.92 | 68.59 | 3,483,315 | +0.55(+0.81%) |
Jan 02, 2018 | 67.00 | 68.09 | 67.00 | 68.04 | 3,470,304 | +1.33(+1.99%) |
Dec 29, 2017 | 66.71 | 66.71 | 66.71 | 0 | +0.21(+0.32%) | |
Dec 28, 2017 | 66.38 | 66.63 | 66.24 | 66.50 | 1,672,733 | +0.27(+0.41%) |
Dec 27, 2017 | 66.35 | 66.47 | 66.19 | 66.23 | 3,229,686 | -0.31(-0.47%) |
Dec 26, 2017 | 65.84 | 66.55 | 65.75 | 66.54 | 1,443,801 | +0.79(+1.20%) |
Dec 22, 2017 | 65.70 | 66.02 | 65.66 | 65.75 | 2,826,669 | -0.43(-0.65%) |
Dec 21, 2017 | 65.20 | 66.21 | 65.12 | 66.18 | 3,243,185 | +1.08(+1.66%) |
Dec 20, 2017 | 64.84 | 65.12 | 64.53 | 65.10 | 2,948,107 | +0.20(+0.31%) |
Dec 19, 2017 | 64.86 | 64.92 | 64.60 | 64.90 | 2,772,565 | +0.05(+0.08%) |
Dec 18, 2017 | 65.00 | 65.33 | 64.85 | 64.85 | 5,402,951 | +0.15(+0.23%) |
Dec 15, 2017 | 64.87 | 64.99 | 64.51 | 64.70 | 4,241,385 | +0.15(+0.23%) |
Dec 14, 2017 | 64.67 | 64.97 | 64.51 | 64.55 | 2,426,171 | -0.42(-0.65%) |
Dec 13, 2017 | 64.75 | 65.03 | 64.43 | 64.97 | 4,217,761 | +0.47(+0.73%) |
Dec 12, 2017 | 64.64 | 64.80 | 64.44 | 64.50 | 4,763,802 | +0.56(+0.88%) |
Dec 11, 2017 | 63.82 | 64.16 | 63.79 | 63.94 | 2,688,023 | +0.48(+0.76%) |
Dec 08, 2017 | 63.29 | 63.52 | 63.10 | 63.46 | 2,812,618 | +0.17(+0.27%) |
Dec 07, 2017 | 63.17 | 63.59 | 63.10 | 63.29 | 2,931,131 | -0.21(-0.33%) |
Dec 06, 2017 | 63.64 | 63.85 | 63.36 | 63.50 | 2,487,610 | -0.49(-0.77%) |
Dec 05, 2017 | 64.15 | 64.27 | 63.83 | 63.99 | 2,357,710 | -0.16(-0.25%) |
Dec 04, 2017 | 64.10 | 64.47 | 63.96 | 64.15 | 4,026,783 | -0.02(-0.03%) |
Dec 01, 2017 | 63.85 | 64.49 | 63.83 | 64.17 | 3,672,152 | +0.05(+0.08%) |
Nov 30, 2017 | 64.13 | 64.45 | 63.56 | 64.12 | 3,929,457 | +0.43(+0.68%) |
Nov 29, 2017 | 63.82 | 64.17 | 63.42 | 63.69 | 2,672,631 | -0.24(-0.38%) |
Nov 28, 2017 | 64.13 | 64.40 | 63.73 | 63.93 | 6,115,564 | +2.08(+3.36%) |
Nov 27, 2017 | 62.30 | 62.36 | 61.70 | 61.85 | 4,710,970 | -0.59(-0.94%) |
Nov 24, 2017 | 62.39 | 62.65 | 62.36 | 62.44 | 2,044,686 | +0.29(+0.47%) |
Nov 22, 2017 | 62.08 | 62.34 | 61.99 | 62.15 | 3,215,854 | +0.67(+1.09%) |
Nov 21, 2017 | 62.19 | 62.28 | 61.45 | 61.48 | 3,357,036 | -0.24(-0.39%) |
Nov 20, 2017 | 62.10 | 62.14 | 61.66 | 61.72 | 2,702,517 | -0.18(-0.29%) |
Nov 17, 2017 | 61.86 | 62.07 | 61.60 | 61.90 | 2,507,582 | +0.34(+0.55%) |
Nov 16, 2017 | 62.04 | 62.11 | 61.46 | 61.56 | 4,419,136 | -1.60(-2.53%) |
Nov 15, 2017 | 63.08 | 63.38 | 63.02 | 63.16 | 4,351,905 | -0.64(-1.00%) |
Nov 14, 2017 | 64.10 | 64.12 | 63.63 | 63.80 | 2,930,491 | -0.10(-0.16%) |
Nov 13, 2017 | 63.79 | 64.13 | 63.66 | 63.90 | 3,071,764 | +0.00(+0.00%) |
Nov 10, 2017 | 64.33 | 64.38 | 63.66 | 63.90 | 9,237,945 | -0.37(-0.58%) |
Nov 09, 2017 | 64.59 | 64.65 | 64.13 | 64.27 | 6,453,369 | -0.08(-0.12%) |
Nov 08, 2017 | 64.65 | 64.83 | 64.24 | 64.35 | 5,182,374 | -0.19(-0.29%) |
Nov 07, 2017 | 65.32 | 65.33 | 64.49 | 64.54 | 8,911,535 | -0.98(-1.50%) |
Nov 06, 2017 | 64.25 | 65.83 | 64.22 | 65.52 | 9,346,516 | +1.42(+2.22%) |
Nov 03, 2017 | 64.15 | 64.22 | 63.61 | 64.10 | 3,742,853 | -0.12(-0.19%) |
Nov 02, 2017 | 62.93 | 64.24 | 62.93 | 64.22 | 8,200,034 | +1.18(+1.87%) |