Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 61.40 | 63.93 | 61.40 | 62.69 | 3,819,476 | +1.46(+2.38%) |
Jan 30, 2018 | 61.27 | 61.80 | 60.82 | 61.23 | 2,807,500 | -1.22(-1.95%) |
Jan 29, 2018 | 61.29 | 62.88 | 61.18 | 62.45 | 3,882,159 | +0.90(+1.46%) |
Jan 26, 2018 | 59.37 | 61.60 | 58.66 | 61.55 | 4,166,707 | +2.36(+3.98%) |
Jan 25, 2018 | 59.43 | 60.59 | 56.51 | 59.20 | 10,983,169 | -2.50(-4.05%) |
Jan 24, 2018 | 63.14 | 63.49 | 61.53 | 61.70 | 6,508,541 | -4.56(-6.88%) |
Jan 23, 2018 | 65.39 | 66.76 | 65.27 | 66.26 | 2,658,224 | +0.88(+1.34%) |
Jan 22, 2018 | 65.57 | 65.97 | 63.96 | 65.38 | 3,149,522 | -0.31(-0.48%) |
Jan 19, 2018 | 67.05 | 67.06 | 65.19 | 65.69 | 3,536,038 | -0.87(-1.30%) |
Jan 18, 2018 | 67.71 | 67.82 | 66.53 | 66.56 | 2,072,047 | -0.98(-1.45%) |
Jan 17, 2018 | 68.35 | 69.17 | 67.47 | 67.54 | 2,386,215 | -0.44(-0.65%) |
Jan 16, 2018 | 70.29 | 70.61 | 67.87 | 67.98 | 2,469,270 | -2.14(-3.05%) |
Jan 12, 2018 | 70.12 | 70.12 | 70.12 | 0 | -1.23(-1.72%) | |
Jan 11, 2018 | 69.37 | 71.97 | 69.24 | 71.35 | 2,517,955 | +2.63(+3.83%) |
Jan 10, 2018 | 69.07 | 68.72 | 1,885,013 | +0.72(+1.07%) | ||
Jan 09, 2018 | 68.76 | 69.17 | 67.91 | 67.99 | 2,514,359 | -1.39(-2.01%) |
Jan 08, 2018 | 70.33 | 70.33 | 68.87 | 69.38 | 1,404,872 | -0.94(-1.34%) |
Jan 05, 2018 | 70.82 | 70.82 | 70.06 | 70.33 | 1,140,308 | -0.11(-0.15%) |
Jan 04, 2018 | 71.33 | 71.61 | 69.45 | 70.43 | 1,409,083 | -0.77(-1.08%) |
Jan 03, 2018 | 71.61 | 71.63 | 70.28 | 71.21 | 1,733,131 | -0.33(-0.47%) |
Jan 02, 2018 | 70.61 | 71.64 | 70.40 | 71.54 | 1,821,886 | +1.43(+2.04%) |
Dec 29, 2017 | 70.11 | 70.11 | 70.11 | 0 | -1.01(-1.42%) | |
Dec 28, 2017 | 71.13 | 71.26 | 70.15 | 71.12 | 945,402 | +0.19(+0.27%) |
Dec 27, 2017 | 71.49 | 71.49 | 70.59 | 70.93 | 984,625 | -0.45(-0.63%) |
Dec 26, 2017 | 70.81 | 71.60 | 70.69 | 71.38 | 911,715 | +0.53(+0.75%) |
Dec 22, 2017 | 71.23 | 71.45 | 70.55 | 70.84 | 1,307,883 | -0.39(-0.55%) |
Dec 21, 2017 | 70.58 | 72.54 | 70.58 | 71.23 | 2,118,512 | +0.88(+1.25%) |
Dec 20, 2017 | 69.99 | 70.67 | 69.43 | 70.36 | 1,583,923 | +0.55(+0.79%) |
Dec 19, 2017 | 70.45 | 70.47 | 68.57 | 69.80 | 2,220,677 | -0.35(-0.50%) |
Dec 18, 2017 | 69.02 | 70.37 | 68.57 | 70.16 | 2,507,135 | +2.60(+3.85%) |
Dec 15, 2017 | 66.40 | 68.54 | 66.39 | 67.55 | 2,763,068 | +1.37(+2.08%) |
Dec 14, 2017 | 66.14 | 67.08 | 65.81 | 66.18 | 1,203,753 | +0.35(+0.54%) |
Dec 13, 2017 | 66.61 | 66.73 | 65.57 | 65.83 | 1,708,811 | -0.74(-1.12%) |
Dec 12, 2017 | 66.57 | 67.69 | 66.53 | 66.57 | 2,142,155 | +0.08(+0.11%) |
Dec 11, 2017 | 66.54 | 67.02 | 66.20 | 66.49 | 961,790 | -0.02(-0.03%) |
Dec 08, 2017 | 66.49 | 67.31 | 66.38 | 66.51 | 1,125,453 | +0.35(+0.53%) |
Dec 07, 2017 | 65.71 | 66.18 | 64.39 | 66.16 | 1,463,034 | +1.47(+2.27%) |
Dec 06, 2017 | 64.71 | 65.72 | 64.47 | 64.69 | 1,256,853 | -0.26(-0.40%) |
Dec 05, 2017 | 65.22 | 65.66 | 64.46 | 64.95 | 1,953,137 | -0.17(-0.26%) |
Dec 04, 2017 | 64.38 | 66.32 | 64.38 | 65.12 | 3,592,093 | +1.31(+2.05%) |
Dec 01, 2017 | 65.90 | 66.16 | 63.65 | 63.81 | 2,899,395 | -2.16(-3.27%) |
Nov 30, 2017 | 66.28 | 66.91 | 65.45 | 65.97 | 2,077,085 | +0.06(+0.09%) |
Nov 29, 2017 | 64.19 | 67.25 | 64.17 | 65.91 | 3,023,452 | +1.74(+2.70%) |
Nov 28, 2017 | 62.39 | 64.29 | 62.21 | 64.18 | 1,683,417 | +1.84(+2.95%) |
Nov 27, 2017 | 62.42 | 62.73 | 61.97 | 62.34 | 1,315,283 | -0.04(-0.06%) |
Nov 24, 2017 | 62.75 | 62.75 | 61.88 | 62.37 | 474,390 | -0.17(-0.27%) |
Nov 22, 2017 | 63.18 | 63.45 | 62.18 | 62.55 | 1,634,950 | -0.58(-0.92%) |
Nov 21, 2017 | 63.16 | 63.33 | 62.06 | 63.13 | 1,485,288 | +0.09(+0.14%) |
Nov 20, 2017 | 62.98 | 63.15 | 61.98 | 63.04 | 1,989,154 | +0.00(+0.00%) |
Nov 17, 2017 | 62.44 | 63.65 | 62.06 | 63.04 | 1,915,999 | +0.50(+0.80%) |
Nov 16, 2017 | 62.03 | 63.04 | 61.52 | 62.54 | 2,615,508 | +1.36(+2.22%) |
Nov 15, 2017 | 59.18 | 61.50 | 58.01 | 61.18 | 2,945,757 | +2.62(+4.47%) |
Nov 14, 2017 | 58.45 | 58.81 | 58.34 | 58.56 | 1,759,232 | -0.04(-0.06%) |
Nov 13, 2017 | 59.00 | 59.22 | 58.28 | 58.60 | 1,628,484 | -0.66(-1.12%) |
Nov 10, 2017 | 59.03 | 59.81 | 58.86 | 59.26 | 1,761,334 | +0.04(+0.06%) |
Nov 09, 2017 | 58.81 | 59.26 | 58.53 | 59.23 | 1,662,203 | +0.28(+0.48%) |
Nov 08, 2017 | 58.91 | 59.32 | 58.26 | 58.94 | 2,130,559 | -0.11(-0.19%) |
Nov 07, 2017 | 60.84 | 60.90 | 59.03 | 59.05 | 1,843,025 | -1.65(-2.72%) |
Nov 06, 2017 | 60.14 | 61.45 | 60.10 | 60.71 | 1,457,250 | +0.28(+0.46%) |
Nov 03, 2017 | 60.37 | 60.69 | 59.48 | 60.43 | 1,758,140 | +0.00(+0.00%) |
Nov 02, 2017 | 62.50 | 62.78 | 60.35 | 60.43 | 3,321,177 | -2.02(-3.24%) |