Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.73 | 62.82 | 62.67 | 62.73 | 18,180,388 | +0.11(+0.17%) |
Jan 30, 2018 | 62.84 | 62.85 | 62.62 | 62.62 | 25,702,538 | -0.22(-0.34%) |
Jan 29, 2018 | 62.97 | 63.01 | 62.83 | 62.84 | 27,263,466 | -0.22(-0.35%) |
Jan 26, 2018 | 63.03 | 63.12 | 62.97 | 63.06 | 9,969,747 | +0.05(+0.08%) |
Jan 25, 2018 | 63.16 | 63.16 | 62.95 | 63.01 | 15,362,288 | -0.04(-0.07%) |
Jan 24, 2018 | 63.09 | 63.14 | 62.98 | 63.06 | 14,954,876 | -0.09(-0.15%) |
Jan 23, 2018 | 63.01 | 63.16 | 62.97 | 63.15 | 16,143,338 | +0.19(+0.30%) |
Jan 22, 2018 | 62.87 | 62.98 | 62.87 | 62.96 | 22,509,234 | +0.06(+0.09%) |
Jan 19, 2018 | 62.83 | 62.91 | 62.80 | 62.90 | 20,041,984 | +0.06(+0.10%) |
Jan 18, 2018 | 62.88 | 62.92 | 62.80 | 62.84 | 22,453,886 | -0.06(-0.10%) |
Jan 17, 2018 | 62.92 | 63.01 | 62.89 | 62.90 | 22,739,802 | +0.01(+0.01%) |
Jan 16, 2018 | 62.98 | 63.03 | 62.84 | 62.90 | 25,709,216 | -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 | 17,968,088 | +0.21(+0.33%) |
Jan 10, 2018 | 62.92 | 62.71 | 62.83 | 46,177,228 | -0.14(-0.22%) | |
Jan 09, 2018 | 63.23 | 63.23 | 62.95 | 62.97 | 18,857,266 | -0.19(-0.31%) |
Jan 08, 2018 | 63.21 | 63.26 | 63.13 | 63.16 | 13,643,598 | -0.05(-0.08%) |
Jan 05, 2018 | 63.21 | 63.24 | 63.15 | 63.21 | 13,709,839 | +0.04(+0.07%) |
Jan 04, 2018 | 63.11 | 63.23 | 63.07 | 63.17 | 18,941,400 | +0.11(+0.17%) |
Jan 03, 2018 | 62.76 | 63.08 | 62.76 | 63.06 | 28,608,026 | +0.30(+0.48%) |
Jan 02, 2018 | 62.73 | 62.78 | 62.70 | 62.76 | 10,052,456 | +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 | 8,512,018 | -0.03(-0.05%) |
Dec 27, 2017 | 62.57 | 62.66 | 62.57 | 62.64 | 7,828,606 | +0.03(+0.05%) |
Dec 26, 2017 | 62.47 | 62.61 | 62.47 | 62.61 | 8,069,968 | +0.09(+0.15%) |
Dec 22, 2017 | 62.49 | 62.57 | 62.45 | 62.52 | 15,498,509 | +0.06(+0.09%) |
Dec 21, 2017 | 62.47 | 62.51 | 62.42 | 62.46 | 15,580,676 | +0.07(+0.10%) |
Dec 20, 2017 | 62.40 | 62.44 | 62.32 | 62.39 | 16,569,765 | +0.05(+0.08%) |
Dec 19, 2017 | 62.47 | 62.51 | 62.32 | 62.34 | 15,350,647 | -0.13(-0.21%) |
Dec 18, 2017 | 62.43 | 62.54 | 62.42 | 62.47 | 16,398,908 | +0.06(+0.10%) |
Dec 15, 2017 | 62.47 | 62.50 | 62.40 | 62.41 | 19,876,638 | +0.01(+0.01%) |
Dec 14, 2017 | 62.50 | 62.54 | 62.31 | 62.40 | 27,021,896 | -0.13(-0.21%) |
Dec 13, 2017 | 62.52 | 62.58 | 62.49 | 62.53 | 10,473,566 | +0.04(+0.06%) |
Dec 12, 2017 | 62.58 | 62.58 | 62.49 | 62.49 | 12,362,618 | -0.03(-0.05%) |
Dec 11, 2017 | 62.51 | 62.54 | 62.47 | 62.52 | 16,556,922 | +0.01(+0.02%) |
Dec 08, 2017 | 62.49 | 62.52 | 62.45 | 62.51 | 12,717,066 | +0.06(+0.10%) |
Dec 07, 2017 | 62.44 | 62.48 | 62.38 | 62.44 | 12,515,150 | +0.03(+0.05%) |
Dec 06, 2017 | 62.46 | 62.55 | 62.40 | 62.42 | 14,088,377 | -0.06(-0.09%) |
Dec 05, 2017 | 62.54 | 62.58 | 62.46 | 62.47 | 13,062,549 | -0.04(-0.06%) |
Dec 04, 2017 | 62.62 | 62.65 | 62.49 | 62.51 | 20,684,196 | -0.02(-0.03%) |
Dec 01, 2017 | 62.56 | 62.62 | 62.35 | 62.53 | 21,640,104 | -0.02(-0.03%) |
Nov 30, 2017 | 62.56 | 62.67 | 62.55 | 62.55 | 25,234,676 | +0.01(+0.02%) |
Nov 29, 2017 | 62.58 | 62.62 | 62.47 | 62.54 | 16,568,482 | -0.08(-0.13%) |
Nov 28, 2017 | 62.45 | 62.63 | 62.44 | 62.61 | 14,600,209 | +0.19(+0.31%) |
Nov 27, 2017 | 62.61 | 62.61 | 62.38 | 62.42 | 14,939,377 | -0.19(-0.31%) |
Nov 24, 2017 | 62.61 | 62.65 | 62.59 | 62.61 | 4,387,667 | +0.04(+0.07%) |
Nov 22, 2017 | 62.51 | 62.61 | 62.49 | 62.57 | 13,295,274 | +0.10(+0.16%) |
Nov 21, 2017 | 62.40 | 62.50 | 62.40 | 62.47 | 14,177,411 | +0.13(+0.21%) |
Nov 20, 2017 | 62.36 | 62.44 | 62.30 | 62.34 | 12,532,555 | +0.01(+0.02%) |
Nov 17, 2017 | 62.25 | 62.36 | 62.24 | 62.33 | 22,372,570 | -0.04(-0.07%) |
Nov 16, 2017 | 62.08 | 62.42 | 62.02 | 62.37 | 42,206,516 | +0.61(+0.98%) |
Nov 15, 2017 | 61.61 | 61.82 | 61.44 | 61.77 | 36,226,580 | +0.00(+0.00%) |
Nov 14, 2017 | 61.94 | 61.97 | 61.72 | 61.77 | 19,460,936 | -0.26(-0.43%) |
Nov 13, 2017 | 62.02 | 62.11 | 62.02 | 62.03 | 22,847,354 | -0.04(-0.07%) |
Nov 10, 2017 | 61.95 | 62.12 | 61.91 | 62.07 | 34,412,876 | +0.14(+0.22%) |
Nov 09, 2017 | 62.09 | 62.09 | 61.79 | 61.94 | 53,810,040 | -0.31(-0.49%) |
Nov 08, 2017 | 62.52 | 62.52 | 62.21 | 62.24 | 25,428,968 | -0.28(-0.44%) |
Nov 07, 2017 | 62.68 | 62.69 | 62.50 | 62.52 | 16,567,362 | -0.18(-0.28%) |
Nov 06, 2017 | 62.66 | 62.73 | 62.63 | 62.70 | 17,208,598 | +0.01(+0.01%) |
Nov 03, 2017 | 62.72 | 62.76 | 62.61 | 62.69 | 9,828,046 | +0.01(+0.01%) |
Nov 02, 2017 | 62.71 | 62.76 | 62.63 | 62.68 | 8,556,113 | -0.04(-0.06%) |