Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 143.41 | 143.41 | 143.41 | 0 | -0.63(-0.43%) | |
Dec 28, 2017 | 144.02 | 144.07 | 143.75 | 144.03 | 1,553,594 | +0.35(+0.25%) |
Dec 27, 2017 | 143.60 | 143.92 | 143.55 | 143.68 | 338,627 | +0.07(+0.05%) |
Dec 26, 2017 | 143.49 | 143.72 | 143.47 | 143.61 | 225,644 | -0.14(-0.09%) |
Dec 22, 2017 | 143.82 | 143.82 | 143.46 | 143.74 | 294,558 | -0.05(-0.04%) |
Dec 21, 2017 | 143.79 | 144.18 | 143.61 | 143.80 | 339,419 | +0.32(+0.22%) |
Dec 20, 2017 | 144.13 | 144.24 | 143.28 | 143.47 | 216,452 | -0.01(-0.01%) |
Dec 19, 2017 | 144.13 | 144.34 | 143.44 | 143.48 | 267,559 | -0.58(-0.40%) |
Dec 18, 2017 | 143.90 | 144.27 | 143.87 | 144.06 | 447,814 | +1.00(+0.70%) |
Dec 15, 2017 | 142.42 | 143.41 | 142.24 | 143.06 | 462,694 | +1.25(+0.88%) |
Dec 14, 2017 | 142.69 | 142.78 | 141.77 | 141.81 | 210,783 | -0.67(-0.47%) |
Dec 13, 2017 | 142.70 | 142.98 | 142.46 | 142.48 | 364,963 | +0.00(+0.00%) |
Dec 12, 2017 | 142.55 | 142.77 | 142.35 | 142.48 | 213,064 | +0.17(+0.12%) |
Dec 11, 2017 | 142.11 | 142.32 | 141.97 | 142.31 | 315,177 | +0.36(+0.25%) |
Dec 08, 2017 | 141.72 | 142.01 | 141.57 | 141.95 | 289,325 | +0.72(+0.51%) |
Dec 07, 2017 | 140.59 | 141.41 | 140.58 | 141.23 | 181,436 | +0.53(+0.38%) |
Dec 06, 2017 | 140.65 | 140.94 | 140.39 | 140.69 | 280,722 | -0.07(-0.05%) |
Dec 05, 2017 | 141.40 | 141.83 | 140.70 | 140.77 | 302,999 | -0.58(-0.41%) |
Dec 04, 2017 | 142.61 | 142.86 | 141.32 | 141.34 | 811,690 | -0.21(-0.15%) |
Dec 01, 2017 | 141.85 | 141.99 | 140.26 | 141.55 | 439,834 | -0.25(-0.18%) |
Nov 30, 2017 | 141.26 | 142.42 | 141.25 | 141.81 | 303,174 | +1.02(+0.72%) |
Nov 29, 2017 | 140.94 | 141.32 | 140.51 | 140.78 | 202,810 | -0.02(-0.01%) |
Nov 28, 2017 | 139.66 | 140.84 | 139.57 | 140.80 | 240,371 | +1.43(+1.02%) |
Nov 27, 2017 | 139.56 | 139.73 | 139.31 | 139.38 | 112,867 | -0.16(-0.12%) |
Nov 24, 2017 | 139.53 | 139.57 | 139.43 | 139.54 | 94,971 | +0.32(+0.23%) |
Nov 22, 2017 | 139.37 | 139.47 | 139.12 | 139.21 | 1,092,900 | -0.09(-0.06%) |
Nov 21, 2017 | 138.82 | 139.38 | 138.82 | 139.30 | 194,656 | +0.92(+0.67%) |
Nov 20, 2017 | 138.19 | 138.46 | 138.06 | 138.38 | 175,373 | +0.33(+0.24%) |
Nov 17, 2017 | 138.00 | 138.30 | 137.97 | 138.06 | 290,856 | -0.23(-0.16%) |
Nov 16, 2017 | 137.59 | 138.51 | 137.59 | 138.28 | 214,507 | +1.27(+0.93%) |
Nov 15, 2017 | 137.10 | 137.42 | 136.48 | 137.01 | 199,025 | -0.69(-0.50%) |
Nov 14, 2017 | 137.53 | 137.77 | 137.14 | 137.70 | 266,229 | -0.31(-0.22%) |
Nov 13, 2017 | 137.54 | 138.16 | 137.41 | 138.00 | 115,597 | +0.09(+0.07%) |
Nov 10, 2017 | 137.67 | 138.00 | 137.47 | 137.91 | 221,456 | -0.01(-0.01%) |
Nov 09, 2017 | 137.67 | 138.10 | 136.98 | 137.92 | 249,806 | -0.53(-0.38%) |
Nov 08, 2017 | 138.21 | 138.52 | 137.93 | 138.46 | 181,026 | +0.24(+0.18%) |
Nov 07, 2017 | 138.47 | 138.74 | 137.91 | 138.21 | 229,126 | -0.28(-0.20%) |
Nov 06, 2017 | 138.18 | 138.57 | 138.18 | 138.49 | 242,666 | +0.26(+0.19%) |
Nov 03, 2017 | 137.93 | 138.28 | 137.67 | 138.23 | 210,561 | +0.41(+0.30%) |
Nov 02, 2017 | 137.72 | 137.92 | 137.17 | 137.82 | 150,728 | +0.04(+0.03%) |
Nov 01, 2017 | 138.06 | 138.37 | 137.52 | 137.79 | 263,938 | +0.09(+0.07%) |
Oct 31, 2017 | 137.71 | 137.88 | 137.48 | 137.70 | 236,426 | +0.30(+0.22%) |
Oct 30, 2017 | 137.90 | 137.21 | 137.40 | 259,147 | -0.59(-0.43%) | |
Oct 27, 2017 | 137.29 | 138.06 | 137.12 | 137.99 | 165,615 | +1.09(+0.80%) |
Oct 26, 2017 | 136.97 | 137.25 | 136.88 | 136.89 | 202,287 | +0.21(+0.15%) |
Oct 25, 2017 | 137.34 | 137.34 | 135.98 | 136.69 | 310,890 | -0.69(-0.51%) |
Oct 24, 2017 | 137.40 | 137.57 | 137.29 | 137.38 | 79,032 | +0.21(+0.15%) |
Oct 23, 2017 | 137.97 | 138.06 | 137.15 | 137.17 | 321,546 | -0.59(-0.43%) |
Oct 20, 2017 | 137.68 | 137.78 | 137.44 | 137.76 | 60,102 | +0.67(+0.49%) |
Oct 19, 2017 | 136.57 | 137.09 | 136.24 | 137.09 | 252,149 | +0.04(+0.03%) |
Oct 18, 2017 | 137.16 | 137.21 | 136.95 | 137.06 | 190,344 | +0.17(+0.13%) |
Oct 17, 2017 | 136.83 | 136.93 | 136.69 | 136.88 | 171,580 | +0.07(+0.05%) |
Oct 16, 2017 | 136.79 | 136.98 | 136.61 | 136.81 | 137,039 | +0.14(+0.11%) |
Oct 13, 2017 | 136.83 | 136.91 | 136.60 | 136.67 | 174,835 | +0.13(+0.09%) |
Oct 12, 2017 | 136.50 | 136.78 | 136.44 | 136.54 | 151,957 | -0.20(-0.15%) |
Oct 11, 2017 | 136.45 | 136.77 | 136.41 | 136.74 | 1,017,647 | +0.18(+0.13%) |
Oct 10, 2017 | 136.45 | 136.79 | 136.25 | 136.56 | 88,299 | +0.33(+0.25%) |
Oct 09, 2017 | 136.66 | 136.66 | 136.08 | 136.22 | 102,304 | -0.26(-0.19%) |
Oct 06, 2017 | 136.27 | 136.53 | 136.22 | 136.49 | 67,223 | -0.13(-0.09%) |
Oct 05, 2017 | 136.19 | 136.66 | 136.05 | 136.61 | 125,561 | +0.73(+0.54%) |
Oct 04, 2017 | 135.76 | 136.07 | 135.59 | 135.88 | 102,808 | +0.13(+0.09%) |
Oct 03, 2017 | 135.59 | 135.77 | 135.29 | 135.76 | 215,643 | +0.28(+0.21%) |