Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.21 | 62.24 | 61.81 | 61.92 | 46,390,016 | -0.08(-0.14%) |
Jan 30, 2018 | 62.32 | 62.35 | 61.93 | 62.00 | 135,931,696 | -0.52(-0.83%) |
Jan 29, 2018 | 62.60 | 62.66 | 62.40 | 62.52 | 32,086,976 | -0.58(-0.92%) |
Jan 26, 2018 | 62.87 | 63.12 | 62.83 | 63.10 | 22,887,632 | +0.55(+0.88%) |
Jan 25, 2018 | 63.04 | 63.07 | 62.43 | 62.55 | 27,753,118 | -0.24(-0.39%) |
Jan 24, 2018 | 63.03 | 63.08 | 62.58 | 62.79 | 29,078,244 | +0.11(+0.17%) |
Jan 23, 2018 | 62.56 | 62.72 | 62.48 | 62.68 | 18,574,074 | +0.20(+0.32%) |
Jan 22, 2018 | 62.21 | 62.51 | 62.18 | 62.48 | 17,879,004 | +0.32(+0.51%) |
Jan 19, 2018 | 62.13 | 62.17 | 61.94 | 62.16 | 23,400,524 | +0.34(+0.56%) |
Jan 18, 2018 | 61.73 | 61.89 | 61.63 | 61.82 | 22,770,846 | -0.08(-0.12%) |
Jan 17, 2018 | 61.74 | 62.12 | 61.60 | 61.89 | 25,549,214 | +0.32(+0.52%) |
Jan 16, 2018 | 61.81 | 61.92 | 61.50 | 61.58 | 29,357,390 | -0.06(-0.10%) |
Jan 12, 2018 | 61.63 | 61.63 | 61.63 | 0 | +0.61(+1.00%) | |
Jan 11, 2018 | 60.77 | 61.03 | 60.72 | 61.02 | 20,647,934 | +0.42(+0.69%) |
Jan 10, 2018 | 60.73 | 60.75 | 60.56 | 60.60 | 21,607,216 | -0.12(-0.19%) |
Jan 09, 2018 | 60.66 | 60.74 | 60.48 | 60.72 | 22,823,646 | +0.07(+0.11%) |
Jan 08, 2018 | 60.59 | 60.67 | 60.53 | 60.65 | 25,918,024 | -0.02(-0.03%) |
Jan 05, 2018 | 60.50 | 60.71 | 60.43 | 60.67 | 20,849,838 | +0.34(+0.56%) |
Jan 04, 2018 | 60.26 | 60.43 | 60.22 | 60.33 | 28,590,076 | +0.65(+1.10%) |
Jan 03, 2018 | 59.45 | 59.75 | 59.41 | 59.68 | 39,812,424 | +0.29(+0.48%) |
Jan 02, 2018 | 59.14 | 59.41 | 59.05 | 59.39 | 31,637,242 | +0.44(+0.74%) |
Dec 29, 2017 | 58.96 | 58.96 | 58.96 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 59.03 | 59.08 | 58.89 | 58.92 | 24,555,596 | +0.03(+0.06%) |
Dec 27, 2017 | 58.86 | 58.98 | 58.78 | 58.88 | 23,654,226 | +0.11(+0.19%) |
Dec 26, 2017 | 58.68 | 58.84 | 58.63 | 58.77 | 19,074,422 | -0.02(-0.03%) |
Dec 22, 2017 | 58.62 | 58.80 | 58.58 | 58.79 | 22,380,096 | +0.15(+0.26%) |
Dec 21, 2017 | 58.51 | 58.79 | 58.49 | 58.64 | 26,867,642 | +0.21(+0.36%) |
Dec 20, 2017 | 58.59 | 58.62 | 58.38 | 58.43 | 22,335,402 | -0.10(-0.17%) |
Dec 19, 2017 | 58.66 | 58.68 | 58.44 | 58.53 | 44,569,100 | -0.22(-0.37%) |
Dec 18, 2017 | 58.68 | 58.88 | 58.66 | 58.75 | 46,276,588 | +0.69(+1.19%) |
Dec 15, 2017 | 58.02 | 58.14 | 57.88 | 58.06 | 39,658,284 | -0.02(-0.03%) |
Dec 14, 2017 | 58.36 | 58.38 | 58.04 | 58.08 | 33,051,234 | -0.32(-0.55%) |
Dec 13, 2017 | 58.27 | 58.51 | 58.22 | 58.40 | 31,238,536 | +0.22(+0.39%) |
Dec 12, 2017 | 58.17 | 58.22 | 58.01 | 58.17 | 19,902,906 | +0.07(+0.13%) |
Dec 11, 2017 | 58.07 | 58.12 | 57.99 | 58.10 | 24,149,884 | +0.15(+0.26%) |
Dec 08, 2017 | 57.91 | 57.98 | 57.78 | 57.95 | 23,026,910 | +0.31(+0.53%) |
Dec 07, 2017 | 57.70 | 57.78 | 57.48 | 57.64 | 20,446,918 | +0.15(+0.26%) |
Dec 06, 2017 | 57.53 | 57.61 | 57.40 | 57.49 | 15,042,409 | -0.12(-0.20%) |
Dec 05, 2017 | 57.64 | 57.87 | 57.60 | 57.61 | 19,106,302 | -0.12(-0.22%) |
Dec 04, 2017 | 57.79 | 58.08 | 57.73 | 57.73 | 23,326,628 | -0.21(-0.36%) |
Dec 01, 2017 | 57.88 | 58.09 | 57.81 | 57.94 | 40,216,900 | -0.23(-0.40%) |
Nov 30, 2017 | 58.36 | 58.42 | 58.12 | 58.17 | 29,458,326 | +0.06(+0.10%) |
Nov 29, 2017 | 58.39 | 58.44 | 58.03 | 58.12 | 23,293,878 | -0.23(-0.40%) |
Nov 28, 2017 | 58.20 | 58.37 | 58.09 | 58.35 | 23,367,458 | +0.33(+0.57%) |
Nov 27, 2017 | 58.25 | 58.30 | 58.02 | 58.02 | 20,567,940 | -0.35(-0.60%) |
Nov 24, 2017 | 58.37 | 58.41 | 58.29 | 58.37 | 14,139,358 | +0.47(+0.82%) |
Nov 22, 2017 | 57.98 | 58.02 | 57.71 | 57.89 | 21,624,508 | +0.16(+0.27%) |
Nov 21, 2017 | 57.69 | 57.81 | 57.66 | 57.73 | 20,614,118 | +0.43(+0.75%) |
Nov 20, 2017 | 57.36 | 57.48 | 57.30 | 57.30 | 24,934,356 | +0.12(+0.22%) |
Nov 17, 2017 | 57.23 | 57.28 | 57.12 | 57.18 | 29,856,058 | -0.21(-0.36%) |
Nov 16, 2017 | 57.30 | 57.45 | 57.23 | 57.39 | 20,936,750 | +0.46(+0.80%) |
Nov 15, 2017 | 56.73 | 56.99 | 56.66 | 56.93 | 22,352,552 | -0.27(-0.48%) |
Nov 14, 2017 | 57.14 | 57.25 | 57.00 | 57.20 | 16,691,672 | -0.04(-0.07%) |
Nov 13, 2017 | 56.91 | 57.27 | 56.91 | 57.25 | 16,396,492 | -0.24(-0.42%) |
Nov 10, 2017 | 57.45 | 57.55 | 57.36 | 57.49 | 13,342,161 | -0.16(-0.27%) |
Nov 09, 2017 | 57.49 | 57.67 | 57.29 | 57.64 | 27,209,026 | -0.33(-0.57%) |
Nov 08, 2017 | 57.88 | 58.07 | 57.84 | 57.98 | 18,769,504 | +0.19(+0.33%) |
Nov 07, 2017 | 57.89 | 57.96 | 57.64 | 57.78 | 15,696,327 | -0.22(-0.37%) |
Nov 06, 2017 | 57.76 | 58.01 | 57.75 | 58.00 | 14,412,601 | +0.08(+0.14%) |
Nov 03, 2017 | 57.92 | 57.92 | 57.72 | 57.92 | 16,967,166 | -0.09(-0.16%) |
Nov 02, 2017 | 57.79 | 58.01 | 57.77 | 58.01 | 24,622,684 | +0.17(+0.30%) |