Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.69 | 65.12 | 64.20 | 64.63 | 4,815,174 | +0.25(+0.39%) |
Jan 30, 2018 | 64.18 | 64.63 | 63.70 | 64.37 | 3,020,610 | -0.27(-0.42%) |
Jan 29, 2018 | 64.48 | 65.04 | 64.48 | 64.64 | 2,875,803 | -0.19(-0.29%) |
Jan 26, 2018 | 64.15 | 64.83 | 63.46 | 64.83 | 3,216,531 | +1.09(+1.70%) |
Jan 25, 2018 | 63.25 | 63.76 | 63.11 | 63.75 | 2,627,356 | +0.82(+1.30%) |
Jan 24, 2018 | 62.72 | 63.21 | 62.54 | 62.93 | 2,545,715 | +0.48(+0.78%) |
Jan 23, 2018 | 62.89 | 62.93 | 62.27 | 62.45 | 2,612,688 | -0.54(-0.85%) |
Jan 22, 2018 | 62.83 | 63.03 | 62.62 | 62.98 | 3,768,588 | +0.17(+0.27%) |
Jan 19, 2018 | 62.23 | 62.82 | 62.23 | 62.81 | 3,934,936 | +0.73(+1.17%) |
Jan 18, 2018 | 61.30 | 62.33 | 61.30 | 62.09 | 4,885,221 | +0.90(+1.47%) |
Jan 17, 2018 | 61.03 | 61.28 | 60.84 | 61.19 | 3,513,039 | +0.48(+0.78%) |
Jan 16, 2018 | 61.46 | 61.46 | 60.60 | 60.71 | 4,709,656 | -0.60(-0.98%) |
Jan 12, 2018 | 61.32 | 61.32 | 61.32 | 0 | -0.11(-0.18%) | |
Jan 11, 2018 | 61.41 | 61.61 | 61.01 | 61.42 | 2,345,725 | +0.03(+0.04%) |
Jan 10, 2018 | 61.97 | 62.12 | 61.23 | 61.40 | 2,312,144 | -0.85(-1.37%) |
Jan 09, 2018 | 62.20 | 62.49 | 61.99 | 62.25 | 3,500,964 | +0.09(+0.14%) |
Jan 08, 2018 | 62.07 | 62.19 | 61.64 | 62.16 | 2,936,811 | +0.09(+0.14%) |
Jan 05, 2018 | 61.55 | 62.22 | 61.28 | 62.07 | 2,440,874 | +0.69(+1.13%) |
Jan 04, 2018 | 61.58 | 61.78 | 61.02 | 61.38 | 4,121,648 | +0.14(+0.23%) |
Jan 03, 2018 | 60.67 | 61.61 | 60.33 | 61.23 | 4,748,392 | +0.97(+1.61%) |
Jan 02, 2018 | 59.30 | 61.01 | 59.05 | 60.27 | 6,209,948 | +2.27(+3.91%) |
Dec 29, 2017 | 58.00 | 58.00 | 58.00 | 0 | -0.23(-0.40%) | |
Dec 28, 2017 | 58.28 | 58.40 | 58.01 | 58.23 | 1,813,077 | +0.11(+0.19%) |
Dec 27, 2017 | 58.32 | 58.41 | 57.88 | 58.12 | 2,065,340 | -0.22(-0.37%) |
Dec 26, 2017 | 58.18 | 58.57 | 58.18 | 58.34 | 1,742,273 | +0.27(+0.46%) |
Dec 22, 2017 | 57.79 | 58.30 | 57.79 | 58.07 | 1,442,178 | +0.17(+0.29%) |
Dec 21, 2017 | 58.76 | 58.82 | 57.80 | 57.90 | 4,016,322 | -0.68(-1.16%) |
Dec 20, 2017 | 59.14 | 59.22 | 58.54 | 58.58 | 1,856,522 | -0.44(-0.75%) |
Dec 19, 2017 | 58.86 | 59.21 | 58.72 | 59.02 | 2,945,732 | +0.30(+0.50%) |
Dec 18, 2017 | 58.76 | 58.88 | 58.42 | 58.72 | 3,518,912 | +0.11(+0.18%) |
Dec 15, 2017 | 58.38 | 58.80 | 58.09 | 58.61 | 5,560,492 | +0.49(+0.85%) |
Dec 14, 2017 | 58.24 | 58.87 | 58.09 | 58.12 | 3,795,412 | +0.05(+0.09%) |
Dec 13, 2017 | 57.75 | 58.28 | 57.51 | 58.07 | 3,418,829 | +0.37(+0.64%) |
Dec 12, 2017 | 57.70 | 57.94 | 57.47 | 57.70 | 2,872,221 | +0.15(+0.27%) |
Dec 11, 2017 | 57.33 | 57.74 | 57.19 | 57.55 | 2,012,208 | +0.08(+0.14%) |
Dec 08, 2017 | 57.17 | 57.49 | 57.11 | 57.47 | 1,921,378 | +0.48(+0.83%) |
Dec 07, 2017 | 57.04 | 57.17 | 56.71 | 56.99 | 3,114,560 | -0.18(-0.31%) |
Dec 06, 2017 | 57.42 | 57.42 | 56.88 | 57.17 | 2,660,042 | -0.27(-0.47%) |
Dec 05, 2017 | 57.55 | 58.14 | 57.33 | 57.44 | 2,855,981 | -0.21(-0.36%) |
Dec 04, 2017 | 58.95 | 57.64 | 57.65 | 3,283,415 | -1.11(-1.89%) | |
Dec 01, 2017 | 58.71 | 59.14 | 58.05 | 58.76 | 2,896,096 | -0.04(-0.06%) |
Nov 30, 2017 | 58.49 | 59.08 | 57.99 | 58.79 | 4,721,755 | +0.46(+0.78%) |
Nov 29, 2017 | 59.07 | 59.07 | 57.87 | 58.34 | 5,329,682 | -0.78(-1.32%) |
Nov 28, 2017 | 58.05 | 59.23 | 57.55 | 59.12 | 6,032,937 | +1.17(+2.02%) |
Nov 27, 2017 | 57.50 | 57.98 | 57.29 | 57.94 | 2,863,771 | +0.55(+0.97%) |
Nov 24, 2017 | 57.35 | 57.57 | 57.16 | 57.39 | 773,725 | +0.07(+0.12%) |
Nov 22, 2017 | 57.56 | 57.83 | 57.12 | 57.32 | 1,735,670 | -0.19(-0.33%) |
Nov 21, 2017 | 57.47 | 57.79 | 57.28 | 57.50 | 3,299,349 | +0.33(+0.58%) |
Nov 20, 2017 | 57.29 | 57.47 | 57.07 | 57.17 | 2,885,374 | +0.00(+0.00%) |
Nov 17, 2017 | 57.87 | 58.06 | 56.40 | 57.17 | 5,456,291 | -0.99(-1.71%) |
Nov 16, 2017 | 57.79 | 58.44 | 57.58 | 58.17 | 2,857,662 | +0.51(+0.88%) |
Nov 15, 2017 | 57.65 | 58.01 | 57.41 | 57.66 | 2,802,357 | -0.04(-0.06%) |
Nov 14, 2017 | 57.33 | 57.80 | 56.93 | 57.69 | 2,575,178 | +0.04(+0.08%) |
Nov 13, 2017 | 57.00 | 57.83 | 56.69 | 57.65 | 1,852,601 | +0.33(+0.58%) |
Nov 10, 2017 | 58.23 | 58.29 | 56.31 | 57.32 | 4,584,505 | -1.21(-2.06%) |
Nov 09, 2017 | 58.12 | 58.54 | 57.91 | 58.52 | 1,817,560 | +0.34(+0.58%) |
Nov 08, 2017 | 57.50 | 58.31 | 57.36 | 58.18 | 2,108,814 | +0.62(+1.07%) |
Nov 07, 2017 | 57.67 | 58.14 | 57.46 | 57.57 | 2,496,239 | -0.04(-0.06%) |
Nov 06, 2017 | 58.27 | 58.33 | 57.57 | 57.60 | 2,435,279 | -0.48(-0.83%) |
Nov 03, 2017 | 57.17 | 58.27 | 57.08 | 58.09 | 1,820,383 | +0.74(+1.30%) |
Nov 02, 2017 | 57.32 | 57.65 | 57.07 | 57.34 | 1,983,222 | -0.12(-0.20%) |