Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.20 | 59.81 | 58.80 | 59.75 | 5,257,408 | +0.64(+1.08%) |
Jan 30, 2018 | 58.69 | 59.18 | 58.69 | 59.11 | 5,213,708 | +0.28(+0.48%) |
Jan 29, 2018 | 59.79 | 59.81 | 58.74 | 58.83 | 6,439,119 | -1.17(-1.95%) |
Jan 26, 2018 | 60.08 | 60.16 | 59.42 | 60.00 | 5,182,137 | -0.05(-0.09%) |
Jan 25, 2018 | 58.79 | 60.30 | 58.76 | 60.06 | 6,360,884 | +1.26(+2.15%) |
Jan 24, 2018 | 59.14 | 59.17 | 58.77 | 58.79 | 4,730,783 | -0.36(-0.60%) |
Jan 23, 2018 | 59.18 | 59.71 | 58.79 | 59.15 | 5,299,568 | +0.58(+0.99%) |
Jan 22, 2018 | 58.73 | 59.11 | 58.50 | 58.57 | 4,887,198 | +0.10(+0.17%) |
Jan 19, 2018 | 58.97 | 59.24 | 58.34 | 58.47 | 5,960,073 | -0.40(-0.67%) |
Jan 18, 2018 | 59.86 | 59.86 | 58.65 | 58.87 | 6,250,111 | -0.81(-1.36%) |
Jan 17, 2018 | 59.65 | 59.90 | 59.08 | 59.68 | 5,419,457 | -0.01(-0.01%) |
Jan 16, 2018 | 60.20 | 60.34 | 59.53 | 59.69 | 5,741,539 | -0.37(-0.61%) |
Jan 12, 2018 | 60.06 | 60.06 | 60.06 | 0 | -0.29(-0.48%) | |
Jan 11, 2018 | 60.52 | 61.00 | 60.13 | 60.35 | 5,369,501 | -0.63(-1.04%) |
Jan 10, 2018 | 61.62 | 60.84 | 60.98 | 4,239,243 | -0.86(-1.39%) | |
Jan 09, 2018 | 62.44 | 62.44 | 61.62 | 61.84 | 3,653,938 | -0.73(-1.17%) |
Jan 08, 2018 | 62.40 | 62.65 | 62.21 | 62.57 | 4,676,616 | +0.20(+0.32%) |
Jan 05, 2018 | 62.80 | 62.99 | 61.92 | 62.37 | 5,027,924 | -0.29(-0.46%) |
Jan 04, 2018 | 63.04 | 63.35 | 62.53 | 62.66 | 3,252,526 | -0.49(-0.78%) |
Jan 03, 2018 | 63.22 | 63.78 | 63.06 | 63.16 | 3,534,252 | -0.20(-0.31%) |
Jan 02, 2018 | 64.15 | 64.26 | 63.10 | 63.35 | 4,161,858 | -0.67(-1.05%) |
Dec 29, 2017 | 64.02 | 64.02 | 64.02 | 0 | +0.09(+0.14%) | |
Dec 28, 2017 | 64.00 | 64.13 | 63.83 | 63.93 | 2,502,078 | +0.01(+0.01%) |
Dec 27, 2017 | 63.67 | 64.02 | 63.67 | 63.92 | 2,185,679 | +0.29(+0.45%) |
Dec 26, 2017 | 64.14 | 64.23 | 63.60 | 63.63 | 1,606,815 | -0.43(-0.68%) |
Dec 22, 2017 | 64.24 | 64.41 | 63.92 | 64.07 | 2,212,267 | -0.10(-0.15%) |
Dec 21, 2017 | 64.28 | 64.52 | 63.75 | 64.17 | 3,897,035 | -0.14(-0.22%) |
Dec 20, 2017 | 64.70 | 65.00 | 64.27 | 64.31 | 2,642,261 | -0.40(-0.61%) |
Dec 19, 2017 | 65.96 | 66.02 | 64.65 | 64.71 | 3,461,698 | -1.16(-1.77%) |
Dec 18, 2017 | 66.98 | 67.10 | 65.76 | 65.87 | 4,159,314 | -0.99(-1.48%) |
Dec 15, 2017 | 66.76 | 67.11 | 66.64 | 66.86 | 8,372,275 | +0.21(+0.32%) |
Dec 14, 2017 | 66.62 | 66.86 | 66.01 | 66.65 | 3,199,021 | +0.00(+0.00%) |
Dec 13, 2017 | 66.55 | 67.13 | 66.34 | 66.65 | 5,165,575 | +0.33(+0.49%) |
Dec 12, 2017 | 66.32 | 67.16 | 66.28 | 66.32 | 3,660,857 | -0.94(-1.40%) |
Dec 11, 2017 | 66.84 | 67.28 | 66.64 | 67.27 | 2,948,336 | +0.24(+0.36%) |
Dec 08, 2017 | 66.66 | 67.08 | 66.66 | 67.02 | 3,549,338 | +0.11(+0.17%) |
Dec 07, 2017 | 67.17 | 67.19 | 66.63 | 66.91 | 3,082,043 | -0.31(-0.46%) |
Dec 06, 2017 | 67.16 | 67.36 | 66.89 | 67.22 | 2,588,212 | +0.27(+0.40%) |
Dec 05, 2017 | 67.52 | 67.55 | 66.57 | 66.95 | 4,284,237 | -0.50(-0.74%) |
Dec 04, 2017 | 67.80 | 67.80 | 67.31 | 67.46 | 3,353,037 | -0.08(-0.12%) |
Dec 01, 2017 | 68.04 | 68.26 | 67.35 | 67.54 | 4,057,446 | -0.34(-0.50%) |
Nov 30, 2017 | 67.86 | 68.06 | 67.54 | 67.88 | 5,392,161 | +0.14(+0.20%) |
Nov 29, 2017 | 67.57 | 68.01 | 67.26 | 67.75 | 3,825,111 | +0.02(+0.02%) |
Nov 28, 2017 | 67.81 | 68.05 | 67.50 | 67.73 | 3,959,238 | +0.08(+0.11%) |
Nov 27, 2017 | 67.66 | 67.76 | 67.30 | 67.65 | 4,111,092 | +0.08(+0.11%) |
Nov 24, 2017 | 67.61 | 67.81 | 67.47 | 67.58 | 1,230,121 | +0.11(+0.17%) |
Nov 22, 2017 | 67.55 | 67.66 | 67.20 | 67.46 | 2,171,671 | -0.14(-0.20%) |
Nov 21, 2017 | 67.56 | 67.90 | 67.49 | 67.60 | 3,241,009 | +0.11(+0.17%) |
Nov 20, 2017 | 67.46 | 67.74 | 67.23 | 67.49 | 3,362,154 | +0.11(+0.16%) |
Nov 17, 2017 | 67.64 | 67.96 | 67.33 | 67.38 | 3,484,982 | -0.53(-0.77%) |
Nov 16, 2017 | 68.32 | 68.44 | 67.65 | 67.90 | 4,210,774 | -0.37(-0.54%) |
Nov 15, 2017 | 68.87 | 69.19 | 68.15 | 68.27 | 4,383,857 | -0.38(-0.56%) |
Nov 14, 2017 | 67.59 | 68.69 | 67.54 | 68.65 | 3,599,089 | +0.91(+1.35%) |
Nov 13, 2017 | 67.12 | 68.00 | 67.06 | 67.74 | 3,484,991 | +0.75(+1.11%) |
Nov 10, 2017 | 67.15 | 67.29 | 66.82 | 67.00 | 2,941,041 | -0.56(-0.83%) |
Nov 09, 2017 | 67.12 | 67.63 | 67.01 | 67.55 | 2,788,402 | +0.30(+0.45%) |
Nov 08, 2017 | 67.19 | 67.59 | 66.83 | 67.25 | 4,056,815 | -0.10(-0.15%) |
Nov 07, 2017 | 66.39 | 67.40 | 66.03 | 67.35 | 3,071,441 | +1.12(+1.70%) |
Nov 06, 2017 | 66.60 | 66.87 | 66.15 | 66.23 | 3,392,786 | -0.49(-0.73%) |
Nov 03, 2017 | 66.54 | 67.46 | 66.45 | 66.72 | 3,191,136 | -0.03(-0.05%) |
Nov 02, 2017 | 66.33 | 66.87 | 66.08 | 66.75 | 4,668,033 | +0.53(+0.80%) |