Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 64.94 | 65.75 | 64.69 | 65.70 | 14,667,848 | +1.02(+1.58%) |
Jan 30, 2018 | 64.77 | 64.98 | 64.51 | 64.68 | 7,018,885 | -0.35(-0.54%) |
Jan 29, 2018 | 65.64 | 65.81 | 65.01 | 65.03 | 7,286,692 | -0.84(-1.28%) |
Jan 26, 2018 | 65.97 | 66.06 | 65.45 | 65.88 | 8,129,784 | +0.03(+0.04%) |
Jan 25, 2018 | 65.90 | 66.03 | 65.53 | 65.85 | 6,624,372 | -0.13(-0.19%) |
Jan 24, 2018 | 65.99 | 66.29 | 65.73 | 65.98 | 9,177,176 | -0.23(-0.35%) |
Jan 23, 2018 | 65.48 | 66.23 | 65.48 | 66.21 | 9,069,098 | +0.90(+1.38%) |
Jan 22, 2018 | 64.84 | 65.37 | 64.77 | 65.31 | 12,173,487 | +0.53(+0.81%) |
Jan 19, 2018 | 64.42 | 64.80 | 64.25 | 64.78 | 8,141,547 | +0.42(+0.65%) |
Jan 18, 2018 | 64.82 | 64.93 | 64.26 | 64.36 | 6,206,779 | -0.64(-0.98%) |
Jan 17, 2018 | 64.77 | 65.12 | 64.56 | 65.00 | 6,161,878 | +0.46(+0.71%) |
Jan 16, 2018 | 64.62 | 65.24 | 64.51 | 64.54 | 11,938,507 | +0.18(+0.27%) |
Jan 12, 2018 | 64.36 | 64.36 | 64.36 | 0 | -0.53(-0.81%) | |
Jan 11, 2018 | 65.29 | 65.41 | 64.72 | 64.89 | 5,978,687 | -0.23(-0.35%) |
Jan 10, 2018 | 65.65 | 65.75 | 64.80 | 65.12 | 10,682,059 | -0.80(-1.22%) |
Jan 09, 2018 | 66.73 | 66.84 | 65.92 | 65.92 | 12,483,158 | -0.77(-1.15%) |
Jan 08, 2018 | 66.40 | 66.82 | 66.33 | 66.69 | 5,687,518 | +0.38(+0.57%) |
Jan 05, 2018 | 66.45 | 66.45 | 66.15 | 66.31 | 11,514,816 | +0.07(+0.10%) |
Jan 04, 2018 | 67.36 | 67.37 | 66.23 | 66.25 | 14,561,283 | -1.05(-1.57%) |
Jan 03, 2018 | 67.49 | 67.61 | 67.13 | 67.30 | 5,530,932 | -0.11(-0.16%) |
Jan 02, 2018 | 67.80 | 67.90 | 67.54 | 67.41 | 8,479,462 | -0.34(-0.51%) |
Dec 29, 2017 | 67.75 | 67.75 | 67.75 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 67.39 | 67.77 | 67.19 | 67.73 | 8,088,803 | +0.39(+0.58%) |
Dec 27, 2017 | 67.21 | 67.49 | 67.11 | 67.34 | 7,907,721 | +0.24(+0.36%) |
Dec 26, 2017 | 66.74 | 67.27 | 66.68 | 67.10 | 5,934,578 | +0.33(+0.49%) |
Dec 22, 2017 | 66.59 | 66.87 | 66.35 | 66.77 | 5,928,064 | +0.42(+0.63%) |
Dec 21, 2017 | 66.82 | 66.84 | 66.30 | 66.35 | 9,003,006 | -0.24(-0.36%) |
Dec 20, 2017 | 67.23 | 67.42 | 66.58 | 66.60 | 9,601,455 | -0.70(-1.04%) |
Dec 19, 2017 | 68.71 | 68.80 | 67.19 | 67.30 | 14,236,112 | -1.32(-1.93%) |
Dec 18, 2017 | 68.26 | 68.91 | 68.26 | 68.62 | 8,095,347 | +0.38(+0.56%) |
Dec 15, 2017 | 68.05 | 68.40 | 68.04 | 68.24 | 9,525,183 | +0.28(+0.41%) |
Dec 14, 2017 | 68.00 | 68.22 | 67.72 | 67.96 | 7,073,071 | -0.04(-0.06%) |
Dec 13, 2017 | 67.92 | 68.30 | 67.89 | 68.00 | 7,794,340 | +0.14(+0.21%) |
Dec 12, 2017 | 67.76 | 68.03 | 67.40 | 67.86 | 8,022,426 | +0.27(+0.40%) |
Dec 11, 2017 | 67.51 | 67.60 | 67.32 | 67.59 | 4,833,996 | +0.07(+0.11%) |
Dec 08, 2017 | 67.50 | 67.64 | 67.28 | 67.51 | 4,763,299 | +0.22(+0.33%) |
Dec 07, 2017 | 67.18 | 67.40 | 66.87 | 67.29 | 7,244,361 | +0.27(+0.41%) |
Dec 06, 2017 | 67.14 | 67.14 | 66.74 | 67.02 | 4,607,457 | -0.02(-0.04%) |
Dec 05, 2017 | 67.43 | 67.54 | 67.03 | 67.04 | 11,483,650 | -0.40(-0.59%) |
Dec 04, 2017 | 68.04 | 68.28 | 67.40 | 67.44 | 10,978,533 | -0.52(-0.77%) |
Dec 01, 2017 | 67.88 | 68.15 | 67.54 | 67.96 | 11,962,709 | +0.12(+0.18%) |
Nov 30, 2017 | 67.82 | 68.00 | 67.64 | 67.83 | 10,674,078 | +0.07(+0.11%) |
Nov 29, 2017 | 67.71 | 67.91 | 67.42 | 67.76 | 7,466,925 | -0.08(-0.12%) |
Nov 28, 2017 | 67.99 | 68.11 | 67.54 | 67.84 | 11,798,767 | -0.15(-0.22%) |
Nov 27, 2017 | 68.45 | 68.49 | 67.99 | 67.99 | 5,978,514 | -0.28(-0.41%) |
Nov 24, 2017 | 68.22 | 68.39 | 68.19 | 68.27 | 2,105,618 | +0.14(+0.21%) |
Nov 22, 2017 | 68.10 | 68.35 | 67.99 | 68.13 | 3,887,298 | -0.19(-0.28%) |
Nov 21, 2017 | 68.01 | 68.49 | 67.93 | 68.32 | 14,061,017 | +0.49(+0.72%) |
Nov 20, 2017 | 68.03 | 68.08 | 67.74 | 67.83 | 5,210,757 | -0.14(-0.21%) |
Nov 17, 2017 | 68.07 | 68.31 | 67.89 | 67.97 | 6,093,427 | -0.31(-0.46%) |
Nov 16, 2017 | 67.80 | 68.38 | 67.80 | 68.29 | 13,182,998 | +0.46(+0.67%) |
Nov 15, 2017 | 68.39 | 68.58 | 67.81 | 67.83 | 10,758,906 | -0.59(-0.86%) |
Nov 14, 2017 | 68.38 | 68.69 | 68.23 | 68.42 | 7,342,227 | -0.11(-0.16%) |
Nov 13, 2017 | 68.40 | 68.65 | 68.22 | 68.53 | 9,379,937 | +0.25(+0.36%) |
Nov 10, 2017 | 67.89 | 68.43 | 67.70 | 68.28 | 4,836,761 | +0.04(+0.06%) |
Nov 09, 2017 | 67.92 | 68.59 | 67.89 | 68.24 | 6,990,683 | -0.02(-0.04%) |
Nov 08, 2017 | 67.74 | 68.35 | 67.67 | 68.26 | 9,932,339 | +0.46(+0.67%) |
Nov 07, 2017 | 67.37 | 67.97 | 67.37 | 67.81 | 10,569,440 | +0.48(+0.71%) |
Nov 06, 2017 | 66.82 | 67.52 | 66.65 | 67.33 | 13,353,845 | +0.77(+1.16%) |
Nov 03, 2017 | 66.21 | 66.72 | 66.05 | 66.56 | 4,425,753 | -0.04(-0.06%) |
Nov 02, 2017 | 66.34 | 66.95 | 66.23 | 66.60 | 7,856,346 | +0.41(+0.63%) |