Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.73 | 62.82 | 62.67 | 62.73 | 18,180,902 | +0.11(+0.17%) |
Jan 30, 2018 | 62.84 | 62.85 | 62.62 | 62.62 | 25,703,266 | -0.22(-0.34%) |
Jan 29, 2018 | 62.97 | 63.00 | 62.82 | 62.84 | 27,264,236 | -0.22(-0.35%) |
Jan 26, 2018 | 63.03 | 63.12 | 62.97 | 63.06 | 9,970,029 | +0.05(+0.08%) |
Jan 25, 2018 | 63.16 | 63.16 | 62.95 | 63.01 | 15,362,723 | -0.04(-0.07%) |
Jan 24, 2018 | 63.09 | 63.14 | 62.98 | 63.05 | 14,955,299 | -0.09(-0.15%) |
Jan 23, 2018 | 63.00 | 63.16 | 62.96 | 63.15 | 16,143,794 | +0.19(+0.30%) |
Jan 22, 2018 | 62.87 | 62.98 | 62.87 | 62.96 | 22,509,870 | +0.06(+0.09%) |
Jan 19, 2018 | 62.83 | 62.91 | 62.79 | 62.90 | 20,042,552 | +0.06(+0.10%) |
Jan 18, 2018 | 62.87 | 62.92 | 62.80 | 62.84 | 22,454,522 | -0.06(-0.10%) |
Jan 17, 2018 | 62.92 | 63.01 | 62.89 | 62.90 | 22,740,444 | +0.01(+0.01%) |
Jan 16, 2018 | 62.97 | 63.03 | 62.84 | 62.90 | 25,709,942 | -0.04(-0.06%) |
Jan 12, 2018 | 62.93 | 62.93 | 62.93 | 0 | -0.11(-0.17%) | |
Jan 11, 2018 | 62.89 | 63.05 | 62.85 | 63.04 | 17,968,596 | +0.21(+0.33%) |
Jan 10, 2018 | 62.92 | 62.71 | 62.83 | 46,178,532 | -0.14(-0.22%) | |
Jan 09, 2018 | 63.23 | 63.23 | 62.95 | 62.97 | 18,857,798 | -0.19(-0.31%) |
Jan 08, 2018 | 63.20 | 63.25 | 63.13 | 63.16 | 13,643,984 | -0.05(-0.08%) |
Jan 05, 2018 | 63.21 | 63.24 | 63.15 | 63.21 | 13,710,227 | +0.04(+0.07%) |
Jan 04, 2018 | 63.10 | 63.23 | 63.07 | 63.17 | 18,941,936 | +0.11(+0.17%) |
Jan 03, 2018 | 62.76 | 63.08 | 62.76 | 63.06 | 28,608,836 | +0.30(+0.48%) |
Jan 02, 2018 | 62.73 | 62.77 | 62.69 | 62.76 | 10,052,740 | +0.06(+0.09%) |
Dec 29, 2017 | 62.70 | 62.70 | 62.70 | 0 | +0.09(+0.15%) | |
Dec 28, 2017 | 62.65 | 62.67 | 62.59 | 62.61 | 8,512,259 | -0.03(-0.05%) |
Dec 27, 2017 | 62.57 | 62.66 | 62.57 | 62.64 | 7,828,827 | +0.03(+0.05%) |
Dec 26, 2017 | 62.47 | 62.61 | 62.46 | 62.61 | 8,070,196 | +0.09(+0.15%) |
Dec 22, 2017 | 62.49 | 62.56 | 62.45 | 62.51 | 15,498,947 | +0.06(+0.09%) |
Dec 21, 2017 | 62.46 | 62.51 | 62.42 | 62.46 | 15,581,117 | +0.07(+0.10%) |
Dec 20, 2017 | 62.40 | 62.44 | 62.32 | 62.39 | 16,570,232 | +0.05(+0.08%) |
Dec 19, 2017 | 62.47 | 62.51 | 62.32 | 62.34 | 15,351,079 | -0.13(-0.21%) |
Dec 18, 2017 | 62.43 | 62.54 | 62.42 | 62.47 | 16,399,369 | +0.06(+0.10%) |
Dec 15, 2017 | 62.47 | 62.50 | 62.40 | 62.41 | 19,877,196 | +0.01(+0.01%) |
Dec 14, 2017 | 62.50 | 62.54 | 62.31 | 62.40 | 27,022,656 | -0.13(-0.21%) |
Dec 13, 2017 | 62.52 | 62.58 | 62.49 | 62.53 | 10,473,861 | +0.04(+0.06%) |
Dec 12, 2017 | 62.58 | 62.58 | 62.48 | 62.49 | 12,362,966 | -0.03(-0.05%) |
Dec 11, 2017 | 62.51 | 62.54 | 62.46 | 62.52 | 16,557,388 | +0.01(+0.02%) |
Dec 08, 2017 | 62.49 | 62.52 | 62.45 | 62.51 | 12,717,424 | +0.06(+0.10%) |
Dec 07, 2017 | 62.44 | 62.48 | 62.38 | 62.44 | 12,515,503 | +0.03(+0.05%) |
Dec 06, 2017 | 62.46 | 62.55 | 62.40 | 62.41 | 14,088,773 | -0.06(-0.09%) |
Dec 05, 2017 | 62.54 | 62.58 | 62.46 | 62.47 | 13,062,917 | -0.04(-0.06%) |
Dec 04, 2017 | 62.61 | 62.65 | 62.48 | 62.51 | 20,684,780 | -0.02(-0.03%) |
Dec 01, 2017 | 62.56 | 62.61 | 62.35 | 62.53 | 21,640,714 | -0.02(-0.03%) |
Nov 30, 2017 | 62.55 | 62.67 | 62.55 | 62.55 | 25,235,388 | +0.01(+0.02%) |
Nov 29, 2017 | 62.58 | 62.62 | 62.47 | 62.53 | 16,568,950 | -0.08(-0.13%) |
Nov 28, 2017 | 62.45 | 62.63 | 62.44 | 62.61 | 14,600,622 | +0.19(+0.31%) |
Nov 27, 2017 | 62.61 | 62.61 | 62.38 | 62.42 | 14,939,799 | -0.19(-0.31%) |
Nov 24, 2017 | 62.61 | 62.65 | 62.58 | 62.61 | 4,387,791 | +0.04(+0.07%) |
Nov 22, 2017 | 62.51 | 62.61 | 62.49 | 62.57 | 13,295,650 | +0.10(+0.16%) |
Nov 21, 2017 | 62.40 | 62.50 | 62.40 | 62.47 | 14,177,812 | +0.13(+0.21%) |
Nov 20, 2017 | 62.36 | 62.44 | 62.30 | 62.34 | 12,532,909 | +0.01(+0.02%) |
Nov 17, 2017 | 62.25 | 62.36 | 62.23 | 62.33 | 22,373,202 | -0.04(-0.07%) |
Nov 16, 2017 | 62.08 | 62.42 | 62.02 | 62.37 | 42,207,712 | +0.61(+0.98%) |
Nov 15, 2017 | 61.61 | 61.82 | 61.44 | 61.76 | 36,227,608 | +0.00(+0.00%) |
Nov 14, 2017 | 61.94 | 61.96 | 61.72 | 61.76 | 19,461,486 | -0.26(-0.42%) |
Nov 13, 2017 | 62.02 | 62.11 | 62.01 | 62.03 | 22,848,000 | -0.04(-0.07%) |
Nov 10, 2017 | 61.95 | 62.12 | 61.91 | 62.07 | 34,413,848 | +0.14(+0.22%) |
Nov 09, 2017 | 62.09 | 62.09 | 61.79 | 61.94 | 53,811,560 | -0.31(-0.49%) |
Nov 08, 2017 | 62.52 | 62.52 | 62.21 | 62.24 | 25,429,688 | -0.28(-0.44%) |
Nov 07, 2017 | 62.68 | 62.69 | 62.50 | 62.52 | 16,567,830 | -0.18(-0.28%) |
Nov 06, 2017 | 62.65 | 62.73 | 62.63 | 62.70 | 17,209,084 | +0.01(+0.01%) |
Nov 03, 2017 | 62.72 | 62.76 | 62.61 | 62.69 | 9,828,324 | +0.01(+0.01%) |
Nov 02, 2017 | 62.71 | 62.76 | 62.63 | 62.68 | 8,556,355 | -0.04(-0.06%) |