Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.92 | 60.12 | 59.57 | 60.03 | 1,383,009 | +0.23(+0.38%) |
Jan 30, 2018 | 59.44 | 59.80 | 59.14 | 59.80 | 1,812,909 | +0.34(+0.57%) |
Jan 29, 2018 | 60.78 | 60.81 | 59.37 | 59.46 | 1,431,149 | -1.34(-2.20%) |
Jan 26, 2018 | 59.70 | 61.04 | 59.59 | 60.80 | 849,774 | +0.46(+0.76%) |
Jan 25, 2018 | 60.50 | 60.75 | 59.63 | 60.34 | 1,729,326 | -0.58(-0.95%) |
Jan 24, 2018 | 62.01 | 62.01 | 60.36 | 60.92 | 1,745,864 | -1.05(-1.69%) |
Jan 23, 2018 | 62.58 | 62.75 | 61.91 | 61.97 | 938,937 | -0.64(-1.02%) |
Jan 22, 2018 | 62.38 | 62.65 | 62.10 | 62.61 | 945,469 | +0.10(+0.16%) |
Jan 19, 2018 | 62.34 | 63.00 | 62.25 | 62.51 | 1,034,082 | +0.26(+0.42%) |
Jan 18, 2018 | 62.20 | 62.45 | 62.07 | 62.25 | 932,826 | +0.24(+0.39%) |
Jan 17, 2018 | 61.63 | 62.24 | 61.61 | 62.01 | 690,302 | +0.34(+0.55%) |
Jan 16, 2018 | 62.21 | 62.57 | 61.61 | 61.67 | 837,810 | -0.53(-0.85%) |
Jan 15, 2018 | 62.44 | 62.55 | 62.03 | 62.20 | 356,046 | -0.22(-0.35%) |
Jan 12, 2018 | 62.45 | 62.50 | 61.88 | 62.42 | 534,568 | +0.07(+0.11%) |
Jan 11, 2018 | 62.46 | 62.71 | 62.17 | 62.35 | 524,473 | -0.08(-0.13%) |
Jan 10, 2018 | 62.35 | 62.43 | 1,040,248 | -0.61(-0.97%) | ||
Jan 09, 2018 | 63.45 | 63.68 | 62.81 | 63.04 | 932,997 | +0.09(+0.14%) |
Jan 08, 2018 | 63.78 | 63.85 | 62.76 | 62.95 | 892,518 | +0.41(+0.66%) |
Jan 05, 2018 | 62.20 | 62.90 | 62.20 | 62.54 | 432,186 | -0.05(-0.08%) |
Jan 04, 2018 | 63.12 | 63.14 | 62.36 | 62.59 | 614,004 | -0.45(-0.71%) |
Jan 03, 2018 | 63.20 | 63.25 | 62.72 | 63.04 | 551,618 | -0.06(-0.10%) |
Jan 02, 2018 | 63.61 | 63.61 | 62.95 | 63.10 | 639,278 | -0.95(-1.48%) |
Dec 29, 2017 | 64.05 | 64.05 | 64.05 | 0 | +0.06(+0.09%) | |
Dec 28, 2017 | 64.15 | 64.15 | 63.35 | 63.99 | 321,407 | -0.12(-0.19%) |
Dec 27, 2017 | 64.11 | 64.25 | 63.94 | 64.11 | 271,059 | -0.04(-0.06%) |
Dec 22, 2017 | 64.24 | 64.50 | 64.01 | 64.15 | 416,613 | -0.09(-0.14%) |
Dec 21, 2017 | 64.41 | 64.47 | 64.24 | 64.24 | 439,697 | -0.16(-0.25%) |
Dec 20, 2017 | 64.66 | 64.82 | 63.88 | 64.40 | 797,335 | -0.14(-0.22%) |
Dec 19, 2017 | 64.43 | 64.89 | 64.25 | 64.54 | 844,366 | +0.26(+0.40%) |
Dec 18, 2017 | 64.58 | 64.87 | 64.22 | 64.28 | 876,607 | -0.05(-0.08%) |
Dec 15, 2017 | 64.98 | 65.10 | 64.13 | 64.33 | 2,579,201 | -0.58(-0.89%) |
Dec 14, 2017 | 65.01 | 65.40 | 64.86 | 64.91 | 676,878 | -0.14(-0.22%) |
Dec 13, 2017 | 64.80 | 65.29 | 64.80 | 65.05 | 691,930 | +0.23(+0.35%) |
Dec 12, 2017 | 64.74 | 65.04 | 64.62 | 64.82 | 1,360,335 | +0.17(+0.26%) |
Dec 11, 2017 | 64.95 | 65.02 | 64.58 | 64.65 | 755,186 | -0.22(-0.34%) |
Dec 08, 2017 | 65.26 | 65.50 | 64.22 | 64.87 | 1,113,358 | -0.87(-1.32%) |
Dec 07, 2017 | 66.12 | 66.28 | 65.64 | 65.74 | 741,549 | -0.23(-0.35%) |
Dec 06, 2017 | 65.30 | 66.15 | 65.29 | 65.97 | 881,064 | +0.55(+0.84%) |
Dec 05, 2017 | 65.85 | 66.29 | 65.32 | 65.42 | 828,577 | -0.29(-0.44%) |
Dec 04, 2017 | 66.53 | 66.55 | 65.48 | 65.71 | 1,047,882 | -0.55(-0.83%) |
Dec 01, 2017 | 66.80 | 67.03 | 66.18 | 66.26 | 1,083,877 | -0.70(-1.05%) |
Nov 30, 2017 | 67.54 | 67.67 | 66.68 | 66.96 | 1,521,150 | -0.44(-0.65%) |
Nov 29, 2017 | 68.54 | 68.59 | 67.08 | 67.40 | 855,117 | -0.84(-1.23%) |
Nov 28, 2017 | 68.85 | 69.24 | 68.19 | 68.24 | 863,312 | -0.58(-0.84%) |
Nov 27, 2017 | 68.63 | 68.97 | 68.56 | 68.82 | 471,795 | +0.20(+0.29%) |
Nov 24, 2017 | 68.59 | 68.74 | 68.18 | 68.62 | 381,590 | +0.16(+0.23%) |
Nov 23, 2017 | 68.47 | 68.92 | 68.22 | 68.46 | 73,661 | -0.04(-0.06%) |
Nov 22, 2017 | 69.51 | 69.56 | 68.34 | 68.50 | 902,242 | -1.08(-1.55%) |
Nov 21, 2017 | 69.45 | 70.08 | 69.34 | 69.58 | 691,363 | +0.20(+0.29%) |
Nov 20, 2017 | 68.62 | 69.84 | 68.54 | 69.38 | 708,000 | +0.89(+1.30%) |
Nov 17, 2017 | 68.21 | 68.58 | 67.89 | 68.49 | 584,281 | +0.42(+0.62%) |
Nov 16, 2017 | 67.76 | 68.14 | 67.72 | 68.07 | 642,589 | +0.52(+0.77%) |
Nov 15, 2017 | 67.53 | 67.79 | 67.45 | 67.55 | 696,834 | +0.07(+0.10%) |
Nov 14, 2017 | 66.65 | 67.62 | 66.55 | 67.48 | 794,449 | +0.79(+1.18%) |
Nov 13, 2017 | 66.46 | 67.12 | 66.46 | 66.69 | 390,077 | +0.06(+0.09%) |
Nov 10, 2017 | 66.55 | 66.65 | 66.33 | 66.63 | 680,003 | +0.08(+0.12%) |
Nov 09, 2017 | 66.31 | 67.14 | 66.04 | 66.55 | 631,975 | -0.04(-0.06%) |
Nov 08, 2017 | 66.75 | 66.75 | 66.41 | 66.59 | 490,941 | -0.11(-0.16%) |
Nov 07, 2017 | 66.29 | 66.80 | 66.20 | 66.70 | 877,206 | +0.49(+0.74%) |
Nov 06, 2017 | 66.34 | 66.39 | 66.00 | 66.21 | 390,544 | -0.03(-0.05%) |
Nov 03, 2017 | 66.05 | 66.39 | 65.95 | 66.24 | 441,707 | +0.08(+0.12%) |
Nov 02, 2017 | 66.54 | 66.77 | 66.06 | 66.16 | 628,005 | -0.30(-0.45%) |