Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.02 | 63.11 | 62.96 | 63.02 | 18,095,978 | +0.11(+0.17%) |
Jan 30, 2018 | 63.13 | 63.14 | 62.91 | 62.92 | 25,583,206 | -0.22(-0.34%) |
Jan 29, 2018 | 63.26 | 63.30 | 63.12 | 63.13 | 27,136,886 | -0.22(-0.35%) |
Jan 26, 2018 | 63.33 | 63.41 | 63.26 | 63.36 | 9,923,459 | +0.05(+0.08%) |
Jan 25, 2018 | 63.46 | 63.46 | 63.25 | 63.31 | 15,290,964 | -0.04(-0.07%) |
Jan 24, 2018 | 63.39 | 63.44 | 63.28 | 63.35 | 14,885,443 | -0.09(-0.15%) |
Jan 23, 2018 | 63.30 | 63.46 | 63.26 | 63.44 | 16,068,387 | +0.19(+0.30%) |
Jan 22, 2018 | 63.16 | 63.28 | 63.16 | 63.26 | 22,404,728 | +0.06(+0.09%) |
Jan 19, 2018 | 63.13 | 63.21 | 63.09 | 63.20 | 19,948,934 | +0.06(+0.10%) |
Jan 18, 2018 | 63.17 | 63.21 | 63.10 | 63.13 | 22,349,636 | -0.06(-0.10%) |
Jan 17, 2018 | 63.21 | 63.31 | 63.18 | 63.20 | 22,634,224 | +0.01(+0.01%) |
Jan 16, 2018 | 63.27 | 63.33 | 63.13 | 63.19 | 25,589,852 | -0.04(-0.06%) |
Jan 12, 2018 | 63.23 | 63.23 | 63.23 | 0 | -0.11(-0.17%) | |
Jan 11, 2018 | 63.18 | 63.34 | 63.14 | 63.34 | 17,884,664 | +0.21(+0.33%) |
Jan 10, 2018 | 63.21 | 63.00 | 63.13 | 45,962,832 | -0.14(-0.22%) | |
Jan 09, 2018 | 63.52 | 63.52 | 63.25 | 63.26 | 18,769,714 | -0.20(-0.31%) |
Jan 08, 2018 | 63.50 | 63.55 | 63.43 | 63.46 | 13,580,253 | -0.05(-0.08%) |
Jan 05, 2018 | 63.51 | 63.54 | 63.44 | 63.51 | 13,646,187 | +0.04(+0.07%) |
Jan 04, 2018 | 63.40 | 63.52 | 63.36 | 63.47 | 18,853,460 | +0.11(+0.17%) |
Jan 03, 2018 | 63.05 | 63.37 | 63.05 | 63.36 | 28,475,204 | +0.30(+0.48%) |
Jan 02, 2018 | 63.02 | 63.07 | 62.99 | 63.05 | 10,005,784 | +0.06(+0.09%) |
Dec 29, 2017 | 63.00 | 63.00 | 63.00 | 0 | +0.09(+0.15%) | |
Dec 28, 2017 | 62.95 | 62.96 | 62.88 | 62.90 | 8,472,498 | -0.03(-0.05%) |
Dec 27, 2017 | 62.87 | 62.95 | 62.87 | 62.93 | 7,792,259 | +0.03(+0.05%) |
Dec 26, 2017 | 62.76 | 62.90 | 62.76 | 62.90 | 8,032,500 | +0.09(+0.15%) |
Dec 22, 2017 | 62.79 | 62.86 | 62.74 | 62.81 | 15,426,552 | +0.06(+0.09%) |
Dec 21, 2017 | 62.76 | 62.80 | 62.71 | 62.75 | 15,508,338 | +0.07(+0.10%) |
Dec 20, 2017 | 62.69 | 62.74 | 62.61 | 62.68 | 16,492,834 | +0.05(+0.08%) |
Dec 19, 2017 | 62.76 | 62.80 | 62.61 | 62.63 | 15,279,376 | -0.13(-0.21%) |
Dec 18, 2017 | 62.72 | 62.83 | 62.71 | 62.76 | 16,322,769 | +0.06(+0.10%) |
Dec 15, 2017 | 62.76 | 62.79 | 62.69 | 62.70 | 19,784,352 | +0.01(+0.01%) |
Dec 14, 2017 | 62.79 | 62.84 | 62.60 | 62.69 | 26,896,436 | -0.13(-0.21%) |
Dec 13, 2017 | 62.81 | 62.87 | 62.79 | 62.82 | 10,424,938 | +0.04(+0.06%) |
Dec 12, 2017 | 62.87 | 62.87 | 62.78 | 62.79 | 12,305,220 | -0.03(-0.05%) |
Dec 11, 2017 | 62.80 | 62.83 | 62.76 | 62.81 | 16,480,050 | +0.01(+0.02%) |
Dec 08, 2017 | 62.79 | 62.81 | 62.74 | 62.80 | 12,658,022 | +0.06(+0.10%) |
Dec 07, 2017 | 62.74 | 62.77 | 62.67 | 62.74 | 12,457,044 | +0.03(+0.05%) |
Dec 06, 2017 | 62.75 | 62.84 | 62.69 | 62.71 | 14,022,966 | -0.06(-0.09%) |
Dec 05, 2017 | 62.84 | 62.87 | 62.75 | 62.76 | 13,001,901 | -0.04(-0.06%) |
Dec 04, 2017 | 62.91 | 62.95 | 62.78 | 62.80 | 20,588,162 | -0.02(-0.03%) |
Dec 01, 2017 | 62.85 | 62.91 | 62.64 | 62.82 | 21,539,632 | -0.02(-0.03%) |
Nov 30, 2017 | 62.85 | 62.96 | 62.84 | 62.84 | 25,117,514 | +0.01(+0.02%) |
Nov 29, 2017 | 62.87 | 62.91 | 62.77 | 62.83 | 16,491,557 | -0.08(-0.13%) |
Nov 28, 2017 | 62.74 | 62.92 | 62.73 | 62.91 | 14,532,423 | +0.19(+0.31%) |
Nov 27, 2017 | 62.91 | 62.91 | 62.67 | 62.71 | 14,870,015 | -0.19(-0.31%) |
Nov 24, 2017 | 62.91 | 62.94 | 62.88 | 62.91 | 4,367,296 | +0.04(+0.07%) |
Nov 22, 2017 | 62.80 | 62.91 | 62.78 | 62.86 | 13,233,546 | +0.10(+0.16%) |
Nov 21, 2017 | 62.69 | 62.79 | 62.69 | 62.76 | 14,111,588 | +0.13(+0.21%) |
Nov 20, 2017 | 62.66 | 62.73 | 62.59 | 62.63 | 12,474,368 | +0.01(+0.02%) |
Nov 17, 2017 | 62.54 | 62.65 | 62.53 | 62.62 | 22,268,698 | -0.04(-0.07%) |
Nov 16, 2017 | 62.37 | 62.71 | 62.31 | 62.66 | 42,010,560 | +0.61(+0.98%) |
Nov 15, 2017 | 61.90 | 62.11 | 61.72 | 62.05 | 36,058,388 | +0.00(+0.00%) |
Nov 14, 2017 | 62.23 | 62.25 | 62.01 | 62.05 | 19,370,582 | -0.26(-0.43%) |
Nov 13, 2017 | 62.31 | 62.40 | 62.30 | 62.32 | 22,741,278 | -0.04(-0.07%) |
Nov 10, 2017 | 62.24 | 62.41 | 62.20 | 62.36 | 34,253,100 | +0.14(+0.22%) |
Nov 09, 2017 | 62.38 | 62.38 | 62.08 | 62.23 | 53,560,208 | -0.31(-0.49%) |
Nov 08, 2017 | 62.81 | 62.81 | 62.50 | 62.53 | 25,310,906 | -0.28(-0.44%) |
Nov 07, 2017 | 62.98 | 62.98 | 62.79 | 62.81 | 16,490,442 | -0.18(-0.28%) |
Nov 06, 2017 | 62.95 | 63.03 | 62.92 | 62.99 | 17,128,700 | +0.01(+0.01%) |
Nov 03, 2017 | 63.01 | 63.06 | 62.91 | 62.98 | 9,782,416 | +0.01(+0.01%) |
Nov 02, 2017 | 63.01 | 63.06 | 62.92 | 62.98 | 8,516,389 | -0.04(-0.06%) |