Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.25 | 63.92 | 63.08 | 63.79 | 19,550,524 | +0.38(+0.60%) |
Jan 30, 2018 | 63.97 | 64.51 | 63.41 | 63.41 | 16,979,538 | -0.90(-1.40%) |
Jan 29, 2018 | 64.74 | 65.25 | 64.27 | 64.31 | 12,747,756 | -0.72(-1.11%) |
Jan 26, 2018 | 64.77 | 65.03 | 64.65 | 65.03 | 14,388,952 | +0.46(+0.71%) |
Jan 25, 2018 | 64.71 | 64.94 | 64.45 | 64.57 | 15,425,260 | -0.12(-0.18%) |
Jan 24, 2018 | 64.66 | 64.97 | 64.31 | 64.69 | 14,117,446 | +0.17(+0.26%) |
Jan 23, 2018 | 64.49 | 64.64 | 64.11 | 64.52 | 14,070,652 | +0.04(+0.06%) |
Jan 22, 2018 | 63.70 | 64.52 | 63.61 | 64.49 | 13,982,821 | +0.80(+1.26%) |
Jan 19, 2018 | 63.99 | 64.13 | 63.29 | 63.68 | 17,913,690 | -0.20(-0.32%) |
Jan 18, 2018 | 64.14 | 64.44 | 63.82 | 63.89 | 12,622,572 | -0.42(-0.65%) |
Jan 17, 2018 | 63.72 | 64.46 | 63.52 | 64.30 | 14,431,696 | +0.75(+1.18%) |
Jan 16, 2018 | 64.11 | 64.13 | 63.28 | 63.55 | 14,891,908 | -0.40(-0.63%) |
Jan 12, 2018 | 63.95 | 63.95 | 63.95 | 0 | +0.43(+0.68%) | |
Jan 11, 2018 | 63.11 | 63.84 | 62.79 | 63.52 | 19,659,028 | +0.62(+0.99%) |
Jan 10, 2018 | 62.83 | 62.90 | 14,810,326 | -0.50(-0.80%) | ||
Jan 09, 2018 | 63.53 | 63.68 | 63.32 | 63.41 | 11,060,661 | -0.27(-0.42%) |
Jan 08, 2018 | 63.35 | 63.68 | 63.28 | 63.68 | 14,947,342 | +0.29(+0.45%) |
Jan 05, 2018 | 63.39 | 63.49 | 62.63 | 63.39 | 15,118,585 | -0.05(-0.08%) |
Jan 04, 2018 | 63.42 | 63.73 | 63.30 | 63.44 | 14,865,459 | +0.09(+0.14%) |
Jan 03, 2018 | 62.23 | 63.55 | 61.98 | 63.35 | 19,099,462 | +1.22(+1.96%) |
Jan 02, 2018 | 61.25 | 62.25 | 61.21 | 62.13 | 15,693,811 | +1.02(+1.66%) |
Dec 29, 2017 | 61.12 | 61.12 | 61.12 | 0 | -0.28(-0.45%) | |
Dec 28, 2017 | 61.37 | 61.42 | 61.23 | 61.40 | 10,256,888 | +0.09(+0.14%) |
Dec 27, 2017 | 61.37 | 61.45 | 61.19 | 61.31 | 9,578,822 | -0.06(-0.10%) |
Dec 26, 2017 | 61.35 | 61.64 | 61.31 | 61.37 | 6,528,994 | +0.01(+0.01%) |
Dec 22, 2017 | 61.29 | 61.40 | 61.09 | 61.36 | 13,905,925 | +0.09(+0.14%) |
Dec 21, 2017 | 60.91 | 61.58 | 60.62 | 61.27 | 18,580,054 | +0.72(+1.18%) |
Dec 20, 2017 | 60.36 | 60.75 | 60.30 | 60.56 | 14,529,313 | +0.31(+0.52%) |
Dec 19, 2017 | 60.67 | 60.77 | 60.16 | 60.24 | 14,074,934 | -0.37(-0.60%) |
Dec 18, 2017 | 60.78 | 61.14 | 60.58 | 60.61 | 12,813,873 | -0.07(-0.11%) |
Dec 15, 2017 | 60.77 | 60.85 | 60.56 | 60.67 | 36,377,884 | +0.09(+0.16%) |
Dec 14, 2017 | 60.67 | 60.89 | 60.57 | 60.58 | 12,989,506 | -0.16(-0.26%) |
Dec 13, 2017 | 60.37 | 60.87 | 60.27 | 60.74 | 13,861,663 | +0.26(+0.44%) |
Dec 12, 2017 | 60.48 | 60.93 | 60.43 | 60.48 | 15,473,654 | -0.20(-0.33%) |
Dec 11, 2017 | 60.68 | 60.83 | 60.46 | 60.67 | 11,987,479 | +0.27(+0.45%) |
Dec 08, 2017 | 60.28 | 60.58 | 60.11 | 60.40 | 16,406,427 | +0.08(+0.13%) |
Dec 07, 2017 | 60.21 | 60.37 | 60.04 | 60.32 | 15,544,841 | +0.20(+0.33%) |
Dec 06, 2017 | 60.54 | 60.80 | 60.07 | 60.12 | 16,480,409 | -0.45(-0.74%) |
Dec 05, 2017 | 60.95 | 61.21 | 60.44 | 60.57 | 12,804,637 | -0.50(-0.81%) |
Dec 04, 2017 | 60.80 | 61.51 | 60.79 | 61.07 | 17,224,524 | +0.08(+0.13%) |
Dec 01, 2017 | 60.97 | 61.48 | 60.67 | 60.99 | 18,856,890 | +0.12(+0.20%) |
Nov 30, 2017 | 60.25 | 60.94 | 60.22 | 60.86 | 25,443,062 | +0.75(+1.24%) |
Nov 29, 2017 | 60.14 | 59.54 | 60.12 | 13,289,342 | +0.44(+0.73%) | |
Nov 28, 2017 | 59.49 | 59.92 | 59.42 | 59.68 | 13,403,860 | +0.41(+0.69%) |
Nov 27, 2017 | 59.42 | 59.48 | 59.20 | 59.27 | 12,491,007 | -0.23(-0.38%) |
Nov 24, 2017 | 59.51 | 59.70 | 59.35 | 59.50 | 5,270,475 | +0.23(+0.39%) |
Nov 22, 2017 | 59.31 | 59.48 | 59.23 | 59.26 | 10,868,112 | +0.17(+0.28%) |
Nov 21, 2017 | 58.96 | 59.37 | 58.93 | 59.09 | 12,088,476 | +0.23(+0.40%) |
Nov 20, 2017 | 58.63 | 58.93 | 58.47 | 58.86 | 11,588,929 | +0.23(+0.39%) |
Nov 17, 2017 | 58.69 | 58.94 | 58.58 | 58.63 | 13,050,526 | -0.23(-0.40%) |
Nov 16, 2017 | 58.78 | 59.08 | 58.56 | 58.87 | 14,293,264 | -0.47(-0.80%) |
Nov 15, 2017 | 59.74 | 59.99 | 59.30 | 59.34 | 13,224,509 | -0.75(-1.25%) |
Nov 14, 2017 | 60.23 | 60.47 | 59.99 | 60.10 | 12,658,587 | -0.47(-0.78%) |
Nov 13, 2017 | 60.39 | 60.72 | 60.36 | 60.57 | 9,196,611 | -0.04(-0.06%) |
Nov 10, 2017 | 60.66 | 60.71 | 60.23 | 60.61 | 11,897,250 | -0.19(-0.31%) |
Nov 09, 2017 | 60.31 | 60.92 | 60.15 | 60.80 | 14,541,449 | +0.36(+0.60%) |
Nov 08, 2017 | 60.35 | 60.46 | 59.99 | 60.43 | 12,004,056 | -0.08(-0.13%) |
Nov 07, 2017 | 60.63 | 60.69 | 60.12 | 60.51 | 11,644,587 | -0.12(-0.20%) |
Nov 06, 2017 | 60.31 | 60.72 | 60.14 | 60.64 | 12,810,383 | +0.41(+0.69%) |
Nov 03, 2017 | 60.40 | 60.56 | 60.21 | 60.22 | 9,534,901 | -0.25(-0.42%) |
Nov 02, 2017 | 60.53 | 60.60 | 60.03 | 60.48 | 10,737,123 | -0.25(-0.41%) |