Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 66.71 | 67.19 | 66.46 | 66.63 | 3,016,991 | +0.18(+0.27%) |
Jan 30, 2018 | 66.28 | 66.73 | 66.27 | 66.45 | 3,113,764 | -0.22(-0.33%) |
Jan 29, 2018 | 67.05 | 67.91 | 66.66 | 66.67 | 3,086,442 | -0.60(-0.90%) |
Jan 26, 2018 | 66.62 | 67.29 | 66.44 | 67.27 | 2,518,585 | +0.74(+1.10%) |
Jan 25, 2018 | 67.19 | 67.20 | 66.30 | 66.53 | 2,989,798 | -0.57(-0.84%) |
Jan 24, 2018 | 66.70 | 67.25 | 66.19 | 67.10 | 3,475,843 | +0.83(+1.25%) |
Jan 23, 2018 | 65.49 | 66.57 | 65.45 | 66.27 | 3,729,301 | +0.41(+0.63%) |
Jan 22, 2018 | 64.82 | 65.86 | 64.76 | 65.86 | 3,966,528 | +1.23(+1.90%) |
Jan 19, 2018 | 64.13 | 64.79 | 63.04 | 64.63 | 5,413,583 | +0.60(+0.94%) |
Jan 18, 2018 | 64.36 | 64.68 | 63.91 | 64.03 | 3,949,762 | -0.39(-0.60%) |
Jan 17, 2018 | 64.67 | 64.72 | 63.60 | 64.41 | 4,656,658 | +0.05(+0.07%) |
Jan 16, 2018 | 65.27 | 65.55 | 64.12 | 64.37 | 2,629,263 | -0.56(-0.86%) |
Jan 12, 2018 | 64.92 | 64.92 | 64.92 | 0 | +0.97(+1.52%) | |
Jan 11, 2018 | 64.22 | 64.24 | 63.59 | 63.95 | 4,423,105 | +0.15(+0.24%) |
Jan 10, 2018 | 63.26 | 64.67 | 63.09 | 63.80 | 3,474,506 | +0.71(+1.12%) |
Jan 09, 2018 | 62.76 | 63.77 | 62.71 | 63.09 | 3,477,636 | +0.57(+0.90%) |
Jan 08, 2018 | 62.53 | 62.79 | 61.77 | 62.53 | 4,583,733 | +0.41(+0.67%) |
Jan 05, 2018 | 62.31 | 62.56 | 61.40 | 62.11 | 5,059,709 | +0.05(+0.08%) |
Jan 04, 2018 | 62.14 | 63.16 | 61.66 | 62.07 | 6,181,635 | +0.17(+0.27%) |
Jan 03, 2018 | 61.08 | 61.92 | 60.93 | 61.90 | 5,008,955 | +0.77(+1.26%) |
Jan 02, 2018 | 61.32 | 61.36 | 60.80 | 61.12 | 3,458,596 | +0.25(+0.42%) |
Dec 29, 2017 | 60.87 | 60.87 | 60.87 | 0 | -0.80(-1.30%) | |
Dec 28, 2017 | 61.53 | 61.69 | 61.23 | 61.67 | 1,516,350 | +0.22(+0.35%) |
Dec 27, 2017 | 61.63 | 61.64 | 61.23 | 61.45 | 1,631,922 | -0.08(-0.12%) |
Dec 26, 2017 | 61.95 | 62.17 | 61.19 | 61.53 | 1,810,429 | -0.44(-0.71%) |
Dec 22, 2017 | 62.14 | 62.15 | 61.35 | 61.97 | 2,467,747 | +0.20(+0.32%) |
Dec 21, 2017 | 61.79 | 62.52 | 61.69 | 61.77 | 5,734,372 | +0.09(+0.15%) |
Dec 20, 2017 | 62.68 | 62.76 | 61.45 | 61.68 | 4,682,478 | -0.17(-0.27%) |
Dec 19, 2017 | 62.52 | 62.65 | 61.82 | 61.85 | 4,542,117 | -0.38(-0.61%) |
Dec 18, 2017 | 61.85 | 62.34 | 61.64 | 62.23 | 4,517,925 | +0.97(+1.58%) |
Dec 15, 2017 | 60.83 | 61.91 | 60.49 | 61.26 | 8,799,040 | +0.90(+1.48%) |
Dec 14, 2017 | 61.15 | 61.61 | 60.35 | 60.36 | 5,333,161 | -0.49(-0.81%) |
Dec 13, 2017 | 61.89 | 62.30 | 60.79 | 60.85 | 4,858,260 | -0.91(-1.48%) |
Dec 12, 2017 | 61.77 | 62.09 | 61.14 | 61.77 | 4,674,196 | +0.87(+1.42%) |
Dec 11, 2017 | 61.40 | 61.73 | 60.56 | 60.90 | 5,702,744 | -0.55(-0.89%) |
Dec 08, 2017 | 61.32 | 61.57 | 60.85 | 61.45 | 2,723,320 | +0.41(+0.68%) |
Dec 07, 2017 | 60.29 | 61.40 | 60.20 | 61.03 | 4,764,304 | +0.30(+0.50%) |
Dec 06, 2017 | 60.00 | 61.60 | 59.89 | 60.73 | 5,730,551 | +0.39(+0.64%) |
Dec 05, 2017 | 60.77 | 61.07 | 59.97 | 60.34 | 5,488,822 | -0.31(-0.51%) |
Dec 04, 2017 | 59.35 | 60.89 | 59.35 | 60.65 | 6,530,993 | +2.25(+3.86%) |
Dec 01, 2017 | 58.15 | 58.76 | 57.23 | 58.40 | 4,231,221 | +0.32(+0.55%) |
Nov 30, 2017 | 58.18 | 59.29 | 57.89 | 58.08 | 4,979,535 | +0.31(+0.54%) |
Nov 29, 2017 | 56.64 | 58.60 | 56.09 | 57.77 | 5,968,710 | +2.13(+3.83%) |
Nov 28, 2017 | 55.78 | 53.77 | 55.64 | 5,134,282 | +1.97(+3.66%) | |
Nov 27, 2017 | 53.60 | 53.90 | 53.52 | 53.67 | 2,350,905 | +0.12(+0.23%) |
Nov 24, 2017 | 54.08 | 54.09 | 53.52 | 53.55 | 890,032 | -0.38(-0.71%) |
Nov 22, 2017 | 54.10 | 54.26 | 53.80 | 53.94 | 1,978,824 | -0.10(-0.19%) |
Nov 21, 2017 | 54.63 | 54.69 | 54.01 | 54.04 | 2,970,786 | -0.41(-0.76%) |
Nov 20, 2017 | 54.13 | 54.51 | 53.97 | 54.45 | 2,599,189 | +0.37(+0.69%) |
Nov 17, 2017 | 53.73 | 54.30 | 53.66 | 54.08 | 2,640,483 | +0.05(+0.09%) |
Nov 16, 2017 | 54.31 | 54.65 | 54.01 | 54.03 | 3,246,125 | -0.06(-0.10%) |
Nov 15, 2017 | 53.35 | 54.37 | 53.20 | 54.09 | 2,985,217 | +0.13(+0.24%) |
Nov 14, 2017 | 53.33 | 54.08 | 53.22 | 53.95 | 3,291,038 | +0.29(+0.54%) |
Nov 13, 2017 | 52.84 | 53.75 | 52.70 | 53.66 | 3,403,437 | +0.51(+0.95%) |
Nov 10, 2017 | 53.37 | 53.72 | 53.13 | 53.16 | 4,841,805 | -0.01(-0.02%) |
Nov 09, 2017 | 53.42 | 54.10 | 52.77 | 53.17 | 6,341,906 | -0.76(-1.41%) |
Nov 08, 2017 | 54.35 | 54.37 | 53.58 | 53.93 | 6,439,149 | -0.44(-0.81%) |
Nov 07, 2017 | 56.58 | 56.59 | 54.33 | 54.37 | 7,381,725 | -1.94(-3.44%) |
Nov 06, 2017 | 56.39 | 56.47 | 55.97 | 56.30 | 2,336,440 | -0.23(-0.41%) |
Nov 03, 2017 | 56.45 | 56.60 | 56.05 | 56.54 | 1,864,115 | -0.22(-0.40%) |
Nov 02, 2017 | 56.47 | 56.87 | 55.88 | 56.76 | 2,498,223 | +0.10(+0.18%) |