Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.87 | 64.07 | 63.55 | 63.97 | 16,406,255 | +0.48(+0.75%) |
Jan 30, 2018 | 63.55 | 63.87 | 63.43 | 63.50 | 15,868,809 | -0.58(-0.90%) |
Jan 29, 2018 | 64.48 | 64.48 | 63.99 | 64.08 | 29,520,216 | -0.59(-0.91%) |
Jan 26, 2018 | 64.09 | 64.67 | 63.97 | 64.67 | 10,751,791 | +1.01(+1.59%) |
Jan 25, 2018 | 64.17 | 64.22 | 63.50 | 63.66 | 13,883,902 | -0.11(-0.18%) |
Jan 24, 2018 | 64.43 | 64.54 | 63.55 | 63.77 | 19,805,224 | -0.50(-0.77%) |
Jan 23, 2018 | 64.19 | 64.39 | 64.06 | 64.26 | 10,944,096 | +0.28(+0.44%) |
Jan 22, 2018 | 63.32 | 63.99 | 63.19 | 63.98 | 9,631,665 | +0.62(+0.97%) |
Jan 19, 2018 | 63.37 | 63.47 | 63.04 | 63.37 | 12,783,218 | +0.12(+0.19%) |
Jan 18, 2018 | 63.13 | 63.41 | 63.08 | 63.24 | 15,966,826 | +0.11(+0.18%) |
Jan 17, 2018 | 62.55 | 63.19 | 62.35 | 63.13 | 15,715,875 | +0.93(+1.50%) |
Jan 16, 2018 | 62.82 | 63.04 | 62.03 | 62.20 | 19,496,236 | -0.24(-0.39%) |
Jan 12, 2018 | 62.44 | 62.44 | 62.44 | 0 | +0.36(+0.59%) | |
Jan 11, 2018 | 61.96 | 62.10 | 61.81 | 62.08 | 8,439,707 | +0.25(+0.41%) |
Jan 10, 2018 | 61.84 | 61.82 | 11,136,029 | -0.21(-0.35%) | ||
Jan 09, 2018 | 62.32 | 62.34 | 61.94 | 62.04 | 11,348,597 | -0.16(-0.26%) |
Jan 08, 2018 | 61.94 | 62.31 | 61.90 | 62.20 | 7,204,575 | +0.23(+0.38%) |
Jan 05, 2018 | 61.64 | 62.02 | 61.52 | 61.96 | 10,355,186 | +0.64(+1.05%) |
Jan 04, 2018 | 61.25 | 61.48 | 61.11 | 61.32 | 11,498,530 | +0.31(+0.51%) |
Jan 03, 2018 | 60.62 | 61.05 | 60.55 | 61.01 | 12,124,629 | +0.50(+0.83%) |
Jan 02, 2018 | 60.01 | 60.51 | 59.86 | 60.51 | 14,678,115 | +0.74(+1.24%) |
Dec 29, 2017 | 59.77 | 59.77 | 59.77 | 0 | -0.32(-0.53%) | |
Dec 28, 2017 | 60.16 | 60.20 | 59.98 | 60.09 | 10,333,926 | +0.10(+0.17%) |
Dec 27, 2017 | 59.93 | 60.09 | 59.88 | 59.98 | 5,720,956 | +0.07(+0.11%) |
Dec 26, 2017 | 59.95 | 59.98 | 59.70 | 59.92 | 6,654,335 | -0.40(-0.67%) |
Dec 22, 2017 | 60.25 | 60.37 | 60.16 | 60.32 | 5,869,554 | -0.04(-0.06%) |
Dec 21, 2017 | 60.58 | 60.68 | 60.30 | 60.36 | 17,057,382 | -0.12(-0.20%) |
Dec 20, 2017 | 60.76 | 60.76 | 60.19 | 60.48 | 9,592,487 | -0.02(-0.03%) |
Dec 19, 2017 | 60.75 | 60.79 | 60.35 | 60.50 | 12,812,699 | -0.37(-0.61%) |
Dec 18, 2017 | 60.77 | 60.94 | 60.66 | 60.87 | 11,513,765 | +0.53(+0.88%) |
Dec 15, 2017 | 59.84 | 60.42 | 59.69 | 60.34 | 22,796,044 | +0.68(+1.14%) |
Dec 14, 2017 | 59.81 | 59.99 | 59.63 | 59.66 | 11,754,954 | -0.07(-0.12%) |
Dec 13, 2017 | 59.92 | 60.02 | 59.66 | 59.73 | 11,122,164 | +0.02(+0.03%) |
Dec 12, 2017 | 59.69 | 59.93 | 59.47 | 59.71 | 9,018,006 | -0.02(-0.03%) |
Dec 11, 2017 | 59.19 | 59.73 | 59.15 | 59.73 | 12,266,443 | +0.51(+0.86%) |
Dec 08, 2017 | 59.33 | 59.51 | 59.08 | 59.22 | 10,803,067 | +0.28(+0.47%) |
Dec 07, 2017 | 58.82 | 59.05 | 58.58 | 58.94 | 12,549,856 | +0.36(+0.62%) |
Dec 06, 2017 | 58.70 | 57.83 | 58.58 | 14,243,275 | +0.37(+0.64%) | |
Dec 05, 2017 | 58.08 | 58.88 | 57.83 | 58.20 | 14,957,244 | +0.02(+0.03%) |
Dec 04, 2017 | 59.51 | 59.54 | 58.13 | 58.19 | 18,048,618 | -0.95(-1.61%) |
Dec 01, 2017 | 59.08 | 59.43 | 58.62 | 59.14 | 20,632,872 | -0.31(-0.52%) |
Nov 30, 2017 | 59.18 | 59.60 | 58.97 | 59.44 | 22,603,572 | +0.52(+0.88%) |
Nov 29, 2017 | 60.15 | 60.16 | 58.51 | 58.92 | 36,128,512 | -1.33(-2.21%) |
Nov 28, 2017 | 60.15 | 60.31 | 59.91 | 60.25 | 12,147,249 | +0.20(+0.33%) |
Nov 27, 2017 | 59.96 | 60.14 | 59.85 | 60.06 | 7,398,740 | +0.00(+0.00%) |
Nov 24, 2017 | 59.82 | 60.09 | 59.80 | 60.06 | 4,660,031 | +0.34(+0.56%) |
Nov 22, 2017 | 59.83 | 59.85 | 59.62 | 59.72 | 13,012,010 | -0.11(-0.19%) |
Nov 21, 2017 | 59.44 | 59.87 | 59.40 | 59.83 | 8,778,406 | +0.62(+1.05%) |
Nov 20, 2017 | 59.13 | 59.26 | 59.04 | 59.21 | 7,062,025 | +0.22(+0.38%) |
Nov 17, 2017 | 59.28 | 59.33 | 58.94 | 58.99 | 8,916,289 | -0.38(-0.64%) |
Nov 16, 2017 | 58.98 | 59.49 | 58.98 | 59.37 | 8,205,207 | +0.82(+1.40%) |
Nov 15, 2017 | 58.70 | 58.78 | 58.39 | 58.55 | 9,119,324 | -0.44(-0.74%) |
Nov 14, 2017 | 58.93 | 59.05 | 58.66 | 58.99 | 7,907,250 | -0.12(-0.20%) |
Nov 13, 2017 | 58.90 | 59.18 | 58.89 | 59.11 | 4,618,097 | -0.02(-0.03%) |
Nov 10, 2017 | 59.05 | 59.17 | 58.91 | 59.13 | 6,425,739 | +0.00(+0.00%) |
Nov 09, 2017 | 59.15 | 59.23 | 58.53 | 59.13 | 11,002,895 | -0.47(-0.80%) |
Nov 08, 2017 | 59.28 | 59.61 | 59.11 | 59.60 | 9,773,394 | +0.33(+0.55%) |
Nov 07, 2017 | 59.31 | 59.33 | 59.03 | 59.28 | 6,202,327 | +0.03(+0.05%) |
Nov 06, 2017 | 59.08 | 59.27 | 59.04 | 59.25 | 6,443,520 | +0.13(+0.22%) |
Nov 03, 2017 | 58.96 | 59.17 | 58.61 | 59.12 | 8,226,226 | +0.47(+0.79%) |
Nov 02, 2017 | 58.62 | 58.71 | 58.20 | 58.65 | 10,978,957 | +0.03(+0.05%) |