Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.85 | 66.27 | 64.90 | 65.39 | 1,948,598 | -0.43(-0.65%) |
Jan 30, 2018 | 65.84 | 66.27 | 65.71 | 65.81 | 1,711,235 | -0.75(-1.13%) |
Jan 29, 2018 | 67.00 | 67.28 | 66.01 | 66.56 | 1,431,475 | -0.77(-1.15%) |
Jan 26, 2018 | 66.36 | 67.68 | 65.90 | 67.34 | 2,687,118 | +1.48(+2.25%) |
Jan 25, 2018 | 65.97 | 66.27 | 65.66 | 65.85 | 1,700,067 | -0.02(-0.04%) |
Jan 24, 2018 | 66.43 | 67.18 | 65.34 | 65.88 | 2,079,871 | -0.44(-0.67%) |
Jan 23, 2018 | 67.23 | 67.38 | 65.71 | 66.32 | 4,719,395 | -1.27(-1.88%) |
Jan 22, 2018 | 65.52 | 67.86 | 64.54 | 67.59 | 10,245,354 | +3.75(+5.87%) |
Jan 19, 2018 | 57.14 | 64.07 | 56.51 | 63.85 | 5,711,652 | +6.52(+11.37%) |
Jan 18, 2018 | 57.58 | 57.84 | 57.16 | 57.33 | 1,158,446 | -0.67(-1.15%) |
Jan 17, 2018 | 57.93 | 58.36 | 57.34 | 57.99 | 1,271,387 | +0.22(+0.38%) |
Jan 16, 2018 | 57.23 | 58.43 | 57.14 | 57.77 | 1,424,293 | +0.36(+0.63%) |
Jan 12, 2018 | 57.41 | 57.41 | 57.41 | 0 | -0.58(-0.99%) | |
Jan 11, 2018 | 57.36 | 58.25 | 57.09 | 57.98 | 1,269,258 | +0.86(+1.51%) |
Jan 10, 2018 | 57.24 | 57.12 | 1,122,847 | -0.20(-0.34%) | ||
Jan 09, 2018 | 56.98 | 57.59 | 56.69 | 57.32 | 1,200,333 | +0.58(+1.02%) |
Jan 08, 2018 | 57.42 | 57.43 | 56.17 | 56.74 | 1,264,805 | -0.83(-1.44%) |
Jan 05, 2018 | 58.03 | 58.44 | 57.25 | 57.57 | 966,370 | -0.44(-0.75%) |
Jan 04, 2018 | 57.44 | 58.62 | 57.42 | 58.01 | 2,462,359 | +0.84(+1.47%) |
Jan 03, 2018 | 56.29 | 57.80 | 56.03 | 57.17 | 2,581,011 | +1.20(+2.15%) |
Jan 02, 2018 | 55.34 | 56.00 | 55.03 | 55.97 | 1,147,398 | +0.75(+1.36%) |
Dec 29, 2017 | 55.22 | 55.22 | 55.22 | 0 | -0.06(-0.10%) | |
Dec 28, 2017 | 55.20 | 55.33 | 54.87 | 55.28 | 707,266 | +0.24(+0.43%) |
Dec 27, 2017 | 55.42 | 55.45 | 54.95 | 55.04 | 579,486 | -0.26(-0.46%) |
Dec 26, 2017 | 54.78 | 55.38 | 54.78 | 55.29 | 697,312 | +0.35(+0.64%) |
Dec 22, 2017 | 55.07 | 55.51 | 54.78 | 54.94 | 591,663 | -0.21(-0.37%) |
Dec 21, 2017 | 55.62 | 56.13 | 55.07 | 55.14 | 1,192,578 | -0.21(-0.39%) |
Dec 20, 2017 | 55.22 | 55.68 | 54.59 | 55.36 | 1,507,991 | +0.28(+0.51%) |
Dec 19, 2017 | 55.19 | 55.30 | 54.63 | 55.08 | 1,335,347 | -0.10(-0.18%) |
Dec 18, 2017 | 55.74 | 56.77 | 55.11 | 55.18 | 1,276,894 | -0.54(-0.98%) |
Dec 15, 2017 | 54.60 | 55.95 | 54.44 | 55.72 | 2,189,583 | +1.29(+2.37%) |
Dec 14, 2017 | 54.96 | 55.44 | 54.42 | 54.43 | 1,848,147 | -0.08(-0.15%) |
Dec 13, 2017 | 56.45 | 56.80 | 54.42 | 54.51 | 3,317,683 | -2.02(-3.58%) |
Dec 12, 2017 | 57.52 | 58.17 | 56.49 | 56.54 | 1,968,329 | -0.81(-1.42%) |
Dec 11, 2017 | 57.67 | 58.02 | 57.12 | 57.35 | 1,587,796 | -0.10(-0.17%) |
Dec 08, 2017 | 56.90 | 58.00 | 56.79 | 57.45 | 2,616,025 | +0.48(+0.84%) |
Dec 07, 2017 | 57.21 | 58.12 | 56.43 | 56.97 | 3,193,027 | +0.72(+1.29%) |
Dec 06, 2017 | 54.39 | 56.81 | 54.39 | 56.25 | 2,651,283 | +1.87(+3.44%) |
Dec 05, 2017 | 55.72 | 55.76 | 54.36 | 54.38 | 1,761,154 | -1.18(-2.12%) |
Dec 04, 2017 | 55.36 | 56.01 | 54.90 | 55.56 | 1,026,396 | +0.29(+0.52%) |
Dec 01, 2017 | 55.03 | 55.75 | 54.52 | 55.27 | 1,082,438 | +0.19(+0.34%) |
Nov 30, 2017 | 54.82 | 56.18 | 54.82 | 55.08 | 2,354,271 | +0.40(+0.74%) |
Nov 29, 2017 | 54.10 | 55.41 | 54.10 | 54.68 | 1,546,421 | +0.80(+1.48%) |
Nov 28, 2017 | 53.71 | 54.20 | 53.60 | 53.88 | 2,317,346 | +0.24(+0.45%) |
Nov 27, 2017 | 53.91 | 53.98 | 53.29 | 53.64 | 1,173,639 | -0.07(-0.14%) |
Nov 24, 2017 | 54.13 | 54.28 | 53.59 | 53.71 | 301,814 | -0.19(-0.35%) |
Nov 22, 2017 | 53.68 | 54.13 | 53.42 | 53.90 | 1,474,218 | +0.15(+0.28%) |
Nov 21, 2017 | 53.97 | 54.29 | 53.61 | 53.75 | 1,110,146 | +0.00(+0.00%) |
Nov 20, 2017 | 53.74 | 53.99 | 53.33 | 53.75 | 1,496,916 | -0.16(-0.31%) |
Nov 17, 2017 | 53.49 | 54.22 | 53.02 | 53.92 | 1,189,485 | +0.27(+0.51%) |
Nov 16, 2017 | 53.22 | 53.86 | 52.20 | 53.65 | 1,948,162 | +0.39(+0.74%) |
Nov 15, 2017 | 53.80 | 53.85 | 53.16 | 53.25 | 1,893,715 | -0.87(-1.62%) |
Nov 14, 2017 | 53.92 | 54.89 | 53.83 | 54.13 | 1,147,593 | -0.07(-0.14%) |
Nov 13, 2017 | 54.77 | 54.97 | 53.83 | 54.20 | 1,945,497 | -0.69(-1.25%) |
Nov 10, 2017 | 55.09 | 55.40 | 54.79 | 54.89 | 1,247,723 | -0.37(-0.67%) |
Nov 09, 2017 | 55.35 | 55.86 | 55.14 | 55.26 | 1,560,887 | -0.24(-0.43%) |
Nov 08, 2017 | 55.17 | 55.64 | 54.81 | 55.49 | 1,358,709 | +0.38(+0.68%) |
Nov 07, 2017 | 55.26 | 55.97 | 54.98 | 55.12 | 1,542,920 | -0.17(-0.31%) |
Nov 06, 2017 | 55.35 | 55.58 | 55.10 | 55.29 | 1,042,774 | -0.18(-0.32%) |
Nov 03, 2017 | 56.59 | 56.74 | 54.90 | 55.47 | 2,246,156 | -1.04(-1.84%) |
Nov 02, 2017 | 56.81 | 57.95 | 56.22 | 56.51 | 2,429,390 | -0.35(-0.62%) |