Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 61.41 | 62.06 | 61.31 | 61.88 | 1,616,228 | +0.83(+1.37%) |
Jan 30, 2018 | 61.13 | 61.57 | 61.03 | 61.04 | 1,996,514 | -0.34(-0.55%) |
Jan 29, 2018 | 60.93 | 61.76 | 60.80 | 61.38 | 2,163,646 | +0.19(+0.32%) |
Jan 26, 2018 | 60.73 | 61.63 | 60.67 | 61.19 | 1,893,069 | +0.56(+0.93%) |
Jan 25, 2018 | 61.78 | 62.00 | 60.51 | 60.63 | 2,887,745 | -0.80(-1.31%) |
Jan 24, 2018 | 62.23 | 63.22 | 61.30 | 61.43 | 2,895,418 | -0.59(-0.96%) |
Jan 23, 2018 | 61.49 | 62.33 | 61.29 | 62.03 | 3,000,519 | +0.32(+0.51%) |
Jan 22, 2018 | 62.63 | 62.82 | 61.64 | 61.71 | 2,269,335 | -0.69(-1.10%) |
Jan 19, 2018 | 62.26 | 62.72 | 62.06 | 62.40 | 1,910,666 | +0.18(+0.29%) |
Jan 18, 2018 | 62.03 | 62.44 | 61.58 | 62.22 | 1,887,663 | +0.10(+0.16%) |
Jan 17, 2018 | 62.78 | 62.79 | 61.91 | 62.12 | 1,635,472 | -0.58(-0.92%) |
Jan 16, 2018 | 62.81 | 63.55 | 62.41 | 62.70 | 2,320,455 | +0.17(+0.27%) |
Jan 12, 2018 | 62.53 | 62.53 | 62.53 | 0 | -0.33(-0.53%) | |
Jan 11, 2018 | 62.84 | 63.11 | 62.60 | 62.86 | 1,506,718 | +0.17(+0.27%) |
Jan 10, 2018 | 64.55 | 64.61 | 62.59 | 62.69 | 2,506,024 | -2.19(-3.38%) |
Jan 09, 2018 | 65.20 | 65.21 | 64.84 | 64.88 | 1,024,972 | -0.25(-0.38%) |
Jan 08, 2018 | 65.44 | 65.68 | 64.96 | 65.13 | 1,176,076 | -0.48(-0.73%) |
Jan 05, 2018 | 65.50 | 66.21 | 65.28 | 65.61 | 871,849 | +0.53(+0.82%) |
Jan 04, 2018 | 64.52 | 65.26 | 64.52 | 65.08 | 1,392,526 | +0.64(+0.99%) |
Jan 03, 2018 | 64.33 | 64.63 | 64.26 | 64.43 | 1,288,985 | +0.12(+0.18%) |
Jan 02, 2018 | 63.65 | 64.36 | 63.62 | 64.32 | 965,164 | +0.60(+0.95%) |
Dec 29, 2017 | 63.72 | 63.72 | 63.72 | 0 | -0.13(-0.21%) | |
Dec 28, 2017 | 63.65 | 63.88 | 63.21 | 63.85 | 954,648 | +0.29(+0.46%) |
Dec 27, 2017 | 63.38 | 63.70 | 63.08 | 63.55 | 945,009 | +0.70(+1.11%) |
Dec 26, 2017 | 63.14 | 63.28 | 62.74 | 62.86 | 456,210 | -0.25(-0.40%) |
Dec 22, 2017 | 62.66 | 63.26 | 62.63 | 63.11 | 615,190 | +0.07(+0.11%) |
Dec 21, 2017 | 63.01 | 63.38 | 62.84 | 63.04 | 1,149,920 | +0.18(+0.28%) |
Dec 20, 2017 | 62.83 | 63.08 | 62.33 | 62.87 | 1,144,762 | +0.07(+0.11%) |
Dec 19, 2017 | 62.14 | 62.96 | 62.07 | 62.80 | 1,105,452 | +0.62(+0.99%) |
Dec 18, 2017 | 62.08 | 62.89 | 61.96 | 62.18 | 1,186,365 | +0.12(+0.20%) |
Dec 15, 2017 | 62.46 | 62.52 | 61.89 | 62.06 | 1,483,720 | -0.45(-0.72%) |
Dec 14, 2017 | 62.27 | 62.67 | 62.09 | 62.50 | 1,173,816 | +0.39(+0.63%) |
Dec 13, 2017 | 62.04 | 62.45 | 61.72 | 62.11 | 1,183,864 | +0.25(+0.41%) |
Dec 12, 2017 | 61.67 | 62.08 | 61.38 | 61.86 | 899,152 | +0.15(+0.25%) |
Dec 11, 2017 | 61.83 | 61.92 | 61.37 | 61.70 | 991,258 | -0.14(-0.22%) |
Dec 08, 2017 | 62.03 | 62.53 | 61.77 | 61.84 | 1,323,205 | +0.01(+0.01%) |
Dec 07, 2017 | 61.41 | 61.92 | 61.27 | 61.83 | 1,250,413 | +0.74(+1.22%) |
Dec 06, 2017 | 60.67 | 61.48 | 60.57 | 61.09 | 1,472,391 | +0.37(+0.60%) |
Dec 05, 2017 | 60.87 | 61.27 | 60.61 | 60.72 | 1,427,374 | +0.12(+0.20%) |
Dec 04, 2017 | 60.61 | 61.34 | 60.48 | 60.60 | 1,351,798 | +0.40(+0.66%) |
Dec 01, 2017 | 59.92 | 60.63 | 59.75 | 60.20 | 1,892,489 | +0.53(+0.88%) |
Nov 30, 2017 | 58.88 | 59.89 | 58.60 | 59.67 | 3,071,219 | +1.24(+2.12%) |
Nov 29, 2017 | 59.05 | 59.26 | 56.74 | 58.43 | 4,832,170 | -1.29(-2.15%) |
Nov 28, 2017 | 60.53 | 60.54 | 59.51 | 59.72 | 1,536,947 | -0.67(-1.10%) |
Nov 27, 2017 | 61.26 | 61.29 | 60.35 | 60.38 | 1,431,175 | -0.67(-1.09%) |
Nov 24, 2017 | 61.16 | 61.22 | 60.94 | 61.05 | 610,593 | +0.13(+0.21%) |
Nov 22, 2017 | 61.17 | 61.23 | 60.51 | 60.92 | 1,315,293 | -0.12(-0.20%) |
Nov 21, 2017 | 60.86 | 61.32 | 60.74 | 61.04 | 1,126,751 | +0.21(+0.34%) |
Nov 20, 2017 | 60.96 | 61.16 | 60.69 | 60.84 | 1,036,269 | -0.21(-0.34%) |
Nov 17, 2017 | 60.97 | 61.16 | 60.79 | 61.04 | 885,163 | -0.18(-0.30%) |
Nov 16, 2017 | 61.39 | 61.49 | 61.10 | 61.23 | 1,231,231 | +0.14(+0.23%) |
Nov 15, 2017 | 61.13 | 61.33 | 60.90 | 61.09 | 957,516 | -0.27(-0.44%) |
Nov 14, 2017 | 61.39 | 61.47 | 61.13 | 61.36 | 803,188 | -0.11(-0.19%) |
Nov 13, 2017 | 61.65 | 61.79 | 61.43 | 61.47 | 1,025,607 | -0.51(-0.83%) |
Nov 10, 2017 | 61.62 | 62.20 | 61.55 | 61.98 | 896,945 | +0.27(+0.43%) |
Nov 09, 2017 | 61.39 | 61.91 | 61.23 | 61.72 | 943,835 | +0.19(+0.31%) |
Nov 08, 2017 | 61.55 | 61.78 | 61.10 | 61.52 | 1,026,573 | +0.20(+0.32%) |
Nov 07, 2017 | 60.94 | 61.50 | 60.93 | 61.33 | 815,025 | -0.15(-0.25%) |
Nov 06, 2017 | 61.43 | 61.71 | 61.21 | 61.48 | 945,589 | +0.05(+0.09%) |
Nov 03, 2017 | 61.70 | 61.70 | 61.18 | 61.42 | 821,260 | -0.05(-0.07%) |
Nov 02, 2017 | 61.30 | 61.63 | 60.88 | 61.47 | 1,083,651 | +0.24(+0.39%) |