Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.19 | 63.26 | 62.08 | 62.16 | 2,084,316 | -1.12(-1.77%) |
Jan 30, 2018 | 63.58 | 63.65 | 63.17 | 63.28 | 2,027,464 | -0.90(-1.40%) |
Jan 29, 2018 | 64.12 | 64.31 | 63.93 | 64.18 | 2,227,564 | -0.64(-0.99%) |
Jan 26, 2018 | 64.97 | 65.01 | 64.63 | 64.82 | 2,817,000 | +0.18(+0.28%) |
Jan 25, 2018 | 64.25 | 64.85 | 64.25 | 64.64 | 4,114,165 | +1.53(+2.42%) |
Jan 24, 2018 | 62.60 | 63.15 | 62.55 | 63.11 | 5,839,362 | +2.92(+4.85%) |
Jan 23, 2018 | 60.33 | 60.55 | 59.90 | 60.19 | 3,545,025 | +0.15(+0.24%) |
Jan 22, 2018 | 59.55 | 60.05 | 59.55 | 60.05 | 2,421,950 | +0.04(+0.07%) |
Jan 19, 2018 | 60.03 | 60.10 | 59.58 | 60.01 | 1,116,213 | +0.37(+0.61%) |
Jan 18, 2018 | 59.57 | 59.84 | 59.51 | 59.64 | 2,207,599 | -0.32(-0.54%) |
Jan 17, 2018 | 59.88 | 60.21 | 59.66 | 59.97 | 1,710,090 | +0.10(+0.17%) |
Jan 16, 2018 | 59.92 | 60.25 | 59.81 | 59.86 | 1,724,151 | +0.06(+0.09%) |
Jan 12, 2018 | 59.81 | 59.81 | 59.81 | 0 | +0.68(+1.14%) | |
Jan 11, 2018 | 58.93 | 59.28 | 58.92 | 59.13 | 1,320,442 | -0.13(-0.22%) |
Jan 10, 2018 | 59.61 | 59.12 | 59.26 | 1,154,262 | -0.35(-0.59%) | |
Jan 09, 2018 | 59.42 | 59.68 | 59.27 | 59.61 | 1,931,991 | +0.10(+0.17%) |
Jan 08, 2018 | 59.54 | 59.62 | 59.28 | 59.51 | 1,564,156 | -0.03(-0.06%) |
Jan 05, 2018 | 59.19 | 59.59 | 59.12 | 59.54 | 1,093,957 | +0.59(+1.00%) |
Jan 04, 2018 | 59.03 | 59.03 | 58.78 | 58.96 | 1,208,954 | +0.06(+0.09%) |
Jan 03, 2018 | 58.34 | 59.08 | 58.32 | 58.90 | 1,673,218 | +0.46(+0.78%) |
Jan 02, 2018 | 58.05 | 58.45 | 57.95 | 58.45 | 1,529,970 | +0.50(+0.86%) |
Dec 29, 2017 | 57.95 | 57.95 | 57.95 | 0 | -0.20(-0.34%) | |
Dec 28, 2017 | 58.40 | 58.40 | 58.09 | 58.15 | 1,048,184 | +0.28(+0.49%) |
Dec 27, 2017 | 58.01 | 58.02 | 57.82 | 57.87 | 723,911 | +0.50(+0.88%) |
Dec 26, 2017 | 57.18 | 57.51 | 57.18 | 57.36 | 579,775 | +0.11(+0.19%) |
Dec 22, 2017 | 57.33 | 57.38 | 57.13 | 57.25 | 1,164,469 | -0.37(-0.65%) |
Dec 21, 2017 | 57.45 | 57.99 | 57.33 | 57.63 | 1,562,794 | +0.30(+0.53%) |
Dec 20, 2017 | 57.82 | 57.87 | 57.20 | 57.32 | 1,983,239 | -1.16(-1.98%) |
Dec 19, 2017 | 58.94 | 58.99 | 58.47 | 58.48 | 1,604,168 | -0.23(-0.40%) |
Dec 18, 2017 | 58.67 | 59.07 | 58.61 | 58.72 | 1,590,354 | +0.14(+0.25%) |
Dec 15, 2017 | 58.27 | 58.63 | 58.18 | 58.57 | 1,857,193 | +0.27(+0.46%) |
Dec 14, 2017 | 58.54 | 58.62 | 58.28 | 58.30 | 1,290,912 | -0.13(-0.22%) |
Dec 13, 2017 | 58.62 | 58.74 | 58.30 | 58.43 | 1,274,004 | +0.14(+0.24%) |
Dec 12, 2017 | 57.85 | 58.37 | 57.82 | 58.30 | 1,420,885 | +0.46(+0.79%) |
Dec 11, 2017 | 57.86 | 58.04 | 57.76 | 57.84 | 1,632,048 | -0.11(-0.19%) |
Dec 08, 2017 | 57.44 | 58.10 | 57.43 | 57.95 | 1,527,306 | +0.75(+1.30%) |
Dec 07, 2017 | 57.02 | 57.35 | 56.96 | 57.20 | 1,002,000 | -0.21(-0.36%) |
Dec 06, 2017 | 57.57 | 57.66 | 57.25 | 57.41 | 1,820,923 | -0.46(-0.79%) |
Dec 05, 2017 | 57.85 | 58.14 | 57.78 | 57.87 | 1,474,358 | -0.72(-1.23%) |
Dec 04, 2017 | 59.36 | 59.41 | 58.56 | 58.58 | 1,445,905 | -0.81(-1.36%) |
Dec 01, 2017 | 59.07 | 59.47 | 59.07 | 59.39 | 1,707,812 | +0.17(+0.29%) |
Nov 30, 2017 | 59.06 | 59.39 | 58.90 | 59.22 | 1,344,344 | +0.45(+0.76%) |
Nov 29, 2017 | 58.67 | 58.92 | 58.64 | 58.77 | 1,455,312 | -0.15(-0.26%) |
Nov 28, 2017 | 58.68 | 59.00 | 58.49 | 58.92 | 1,892,500 | +0.59(+1.01%) |
Nov 27, 2017 | 58.73 | 58.74 | 58.32 | 58.34 | 1,212,345 | -0.39(-0.66%) |
Nov 24, 2017 | 58.79 | 58.91 | 58.60 | 58.72 | 1,063,396 | +0.41(+0.71%) |
Nov 22, 2017 | 58.70 | 58.81 | 58.17 | 58.31 | 2,231,732 | +0.14(+0.24%) |
Nov 21, 2017 | 57.91 | 58.36 | 57.91 | 58.17 | 2,817,303 | +0.73(+1.27%) |
Nov 20, 2017 | 57.98 | 58.01 | 57.42 | 57.44 | 5,807,815 | -0.52(-0.90%) |
Nov 17, 2017 | 57.74 | 58.16 | 57.45 | 57.96 | 2,239,421 | +0.66(+1.16%) |
Nov 16, 2017 | 57.31 | 57.54 | 57.24 | 57.30 | 1,762,925 | +0.29(+0.51%) |
Nov 15, 2017 | 57.11 | 57.22 | 56.99 | 57.01 | 1,215,506 | -0.30(-0.52%) |
Nov 14, 2017 | 57.12 | 57.36 | 57.03 | 57.31 | 1,613,742 | +0.22(+0.39%) |
Nov 13, 2017 | 56.93 | 57.26 | 56.89 | 57.09 | 1,506,817 | +0.23(+0.40%) |
Nov 10, 2017 | 56.69 | 56.90 | 56.48 | 56.86 | 1,713,318 | -0.07(-0.12%) |
Nov 09, 2017 | 56.62 | 56.99 | 56.38 | 56.93 | 2,291,458 | -0.32(-0.55%) |
Nov 08, 2017 | 56.91 | 57.34 | 56.91 | 57.25 | 1,335,507 | +0.38(+0.67%) |
Nov 07, 2017 | 56.99 | 57.14 | 56.74 | 56.87 | 4,945,393 | -0.77(-1.33%) |
Nov 06, 2017 | 57.85 | 57.96 | 57.55 | 57.63 | 1,282,986 | -0.14(-0.24%) |
Nov 03, 2017 | 57.35 | 57.78 | 57.32 | 57.77 | 1,224,176 | +0.63(+1.11%) |
Nov 02, 2017 | 57.34 | 57.38 | 56.98 | 57.14 | 2,645,856 | +0.01(+0.01%) |