Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.23 | 62.26 | 61.83 | 61.94 | 46,377,704 | -0.08(-0.14%) |
Jan 30, 2018 | 62.34 | 62.36 | 61.94 | 62.02 | 135,895,632 | -0.52(-0.83%) |
Jan 29, 2018 | 62.61 | 62.67 | 62.42 | 62.54 | 32,078,460 | -0.58(-0.92%) |
Jan 26, 2018 | 62.89 | 63.13 | 62.85 | 63.12 | 22,881,558 | +0.55(+0.88%) |
Jan 25, 2018 | 63.06 | 63.08 | 62.44 | 62.56 | 27,745,752 | -0.24(-0.39%) |
Jan 24, 2018 | 63.04 | 63.10 | 62.60 | 62.81 | 29,070,526 | +0.11(+0.17%) |
Jan 23, 2018 | 62.57 | 62.73 | 62.50 | 62.70 | 18,569,144 | +0.20(+0.32%) |
Jan 22, 2018 | 62.23 | 62.52 | 62.20 | 62.50 | 17,874,260 | +0.32(+0.51%) |
Jan 19, 2018 | 62.15 | 62.19 | 61.95 | 62.18 | 23,394,314 | +0.34(+0.56%) |
Jan 18, 2018 | 61.74 | 61.90 | 61.64 | 61.83 | 22,764,802 | -0.08(-0.12%) |
Jan 17, 2018 | 61.76 | 62.14 | 61.62 | 61.91 | 25,542,432 | +0.32(+0.52%) |
Jan 16, 2018 | 61.83 | 61.94 | 61.52 | 61.59 | 29,349,598 | -0.06(-0.10%) |
Jan 12, 2018 | 61.65 | 61.65 | 61.65 | 0 | +0.61(+1.00%) | |
Jan 11, 2018 | 60.79 | 61.05 | 60.74 | 61.04 | 20,642,454 | +0.42(+0.69%) |
Jan 10, 2018 | 60.74 | 60.77 | 60.57 | 60.62 | 21,601,482 | -0.12(-0.19%) |
Jan 09, 2018 | 60.68 | 60.76 | 60.49 | 60.74 | 22,817,588 | +0.07(+0.11%) |
Jan 08, 2018 | 60.61 | 60.69 | 60.54 | 60.67 | 25,911,144 | -0.02(-0.03%) |
Jan 05, 2018 | 60.52 | 60.73 | 60.45 | 60.69 | 20,844,304 | +0.34(+0.56%) |
Jan 04, 2018 | 60.27 | 60.44 | 60.23 | 60.35 | 28,582,486 | +0.65(+1.10%) |
Jan 03, 2018 | 59.46 | 59.77 | 59.43 | 59.70 | 39,801,856 | +0.29(+0.48%) |
Jan 02, 2018 | 59.16 | 59.43 | 59.07 | 59.41 | 31,628,846 | +0.44(+0.74%) |
Dec 29, 2017 | 58.97 | 58.97 | 58.97 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 59.05 | 59.10 | 58.91 | 58.93 | 24,549,078 | +0.03(+0.06%) |
Dec 27, 2017 | 58.87 | 58.99 | 58.80 | 58.90 | 23,647,948 | +0.11(+0.19%) |
Dec 26, 2017 | 58.70 | 58.86 | 58.65 | 58.79 | 19,069,360 | -0.02(-0.03%) |
Dec 22, 2017 | 58.63 | 58.82 | 58.60 | 58.81 | 22,374,156 | +0.15(+0.26%) |
Dec 21, 2017 | 58.52 | 58.81 | 58.50 | 58.66 | 26,860,512 | +0.21(+0.36%) |
Dec 20, 2017 | 58.61 | 58.63 | 58.40 | 58.45 | 22,329,474 | -0.10(-0.17%) |
Dec 19, 2017 | 58.67 | 58.70 | 58.45 | 58.55 | 44,557,272 | -0.22(-0.37%) |
Dec 18, 2017 | 58.70 | 58.90 | 58.68 | 58.76 | 46,264,304 | +0.69(+1.19%) |
Dec 15, 2017 | 58.03 | 58.16 | 57.90 | 58.07 | 39,647,760 | -0.02(-0.03%) |
Dec 14, 2017 | 58.37 | 58.40 | 58.06 | 58.09 | 33,042,462 | -0.32(-0.55%) |
Dec 13, 2017 | 58.28 | 58.52 | 58.24 | 58.41 | 31,230,244 | +0.22(+0.39%) |
Dec 12, 2017 | 58.19 | 58.24 | 58.02 | 58.19 | 19,897,624 | +0.07(+0.13%) |
Dec 11, 2017 | 58.08 | 58.13 | 58.00 | 58.12 | 24,143,474 | +0.15(+0.26%) |
Dec 08, 2017 | 57.92 | 58.00 | 57.79 | 57.97 | 23,020,798 | +0.31(+0.53%) |
Dec 07, 2017 | 57.71 | 57.80 | 57.49 | 57.66 | 20,441,490 | +0.15(+0.26%) |
Dec 06, 2017 | 57.54 | 57.63 | 57.42 | 57.51 | 15,038,416 | -0.12(-0.20%) |
Dec 05, 2017 | 57.65 | 57.88 | 57.62 | 57.63 | 19,101,230 | -0.12(-0.22%) |
Dec 04, 2017 | 57.80 | 58.09 | 57.74 | 57.75 | 23,320,436 | -0.21(-0.36%) |
Dec 01, 2017 | 57.90 | 58.11 | 57.82 | 57.96 | 40,206,228 | -0.23(-0.40%) |
Nov 30, 2017 | 58.37 | 58.44 | 58.14 | 58.19 | 29,450,508 | +0.06(+0.10%) |
Nov 29, 2017 | 58.41 | 58.46 | 58.05 | 58.13 | 23,287,696 | -0.23(-0.40%) |
Nov 28, 2017 | 58.21 | 58.38 | 58.11 | 58.36 | 23,361,256 | +0.33(+0.57%) |
Nov 27, 2017 | 58.26 | 58.31 | 58.03 | 58.03 | 20,562,482 | -0.35(-0.60%) |
Nov 24, 2017 | 58.39 | 58.42 | 58.31 | 58.38 | 14,135,605 | +0.47(+0.82%) |
Nov 22, 2017 | 57.99 | 58.03 | 57.73 | 57.91 | 21,618,768 | +0.16(+0.27%) |
Nov 21, 2017 | 57.71 | 57.82 | 57.68 | 57.75 | 20,608,646 | +0.43(+0.75%) |
Nov 20, 2017 | 57.38 | 57.49 | 57.32 | 57.32 | 24,927,738 | +0.12(+0.22%) |
Nov 17, 2017 | 57.24 | 57.29 | 57.14 | 57.19 | 29,848,134 | -0.21(-0.36%) |
Nov 16, 2017 | 57.31 | 57.47 | 57.24 | 57.40 | 20,931,194 | +0.46(+0.80%) |
Nov 15, 2017 | 56.75 | 57.00 | 56.67 | 56.95 | 22,346,618 | -0.27(-0.48%) |
Nov 14, 2017 | 57.15 | 57.26 | 57.02 | 57.22 | 16,687,242 | -0.04(-0.07%) |
Nov 13, 2017 | 56.93 | 57.29 | 56.92 | 57.26 | 16,392,140 | -0.24(-0.42%) |
Nov 10, 2017 | 57.47 | 57.56 | 57.38 | 57.50 | 13,338,620 | -0.16(-0.27%) |
Nov 09, 2017 | 57.51 | 57.68 | 57.30 | 57.66 | 27,201,804 | -0.33(-0.57%) |
Nov 08, 2017 | 57.89 | 58.08 | 57.86 | 57.99 | 18,764,522 | +0.19(+0.33%) |
Nov 07, 2017 | 57.91 | 57.98 | 57.65 | 57.80 | 15,692,161 | -0.22(-0.37%) |
Nov 06, 2017 | 57.77 | 58.03 | 57.77 | 58.02 | 14,408,775 | +0.08(+0.14%) |
Nov 03, 2017 | 57.93 | 57.93 | 57.73 | 57.93 | 16,962,662 | -0.09(-0.16%) |
Nov 02, 2017 | 57.81 | 58.02 | 57.79 | 58.02 | 24,616,150 | +0.17(+0.30%) |