Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 138.67 | 138.67 | 138.67 | 0 | -0.20(-0.14%) | |
Dec 28, 2017 | 138.04 | 139.07 | 137.46 | 138.87 | 510,656 | +1.12(+0.81%) |
Dec 27, 2017 | 137.37 | 138.41 | 136.33 | 137.75 | 571,268 | +0.71(+0.52%) |
Dec 26, 2017 | 138.04 | 136.50 | 137.04 | 516,680 | -1.05(-0.76%) | |
Dec 22, 2017 | 139.04 | 139.04 | 137.56 | 138.09 | 510,329 | -0.46(-0.33%) |
Dec 21, 2017 | 139.83 | 140.12 | 138.44 | 138.55 | 537,469 | -0.93(-0.67%) |
Dec 20, 2017 | 141.09 | 141.39 | 139.16 | 139.48 | 666,314 | -1.58(-1.12%) |
Dec 19, 2017 | 141.83 | 142.47 | 140.79 | 141.06 | 739,158 | -0.30(-0.21%) |
Dec 18, 2017 | 142.22 | 142.64 | 140.76 | 141.36 | 1,101,614 | -0.09(-0.07%) |
Dec 15, 2017 | 141.55 | 142.06 | 140.70 | 141.45 | 1,659,742 | +1.00(+0.72%) |
Dec 14, 2017 | 141.13 | 141.66 | 140.42 | 140.45 | 610,422 | -0.63(-0.45%) |
Dec 13, 2017 | 143.48 | 143.66 | 141.04 | 141.07 | 878,552 | -2.26(-1.57%) |
Dec 12, 2017 | 143.33 | 144.25 | 142.78 | 143.33 | 467,121 | +0.17(+0.12%) |
Dec 11, 2017 | 142.97 | 143.99 | 142.49 | 143.16 | 925,927 | +0.00(+0.00%) |
Dec 08, 2017 | 143.16 | 143.58 | 142.15 | 143.16 | 552,577 | +0.62(+0.43%) |
Dec 07, 2017 | 142.84 | 143.69 | 142.42 | 142.54 | 853,614 | -0.51(-0.35%) |
Dec 06, 2017 | 142.87 | 143.20 | 141.74 | 143.05 | 644,829 | +0.18(+0.12%) |
Dec 05, 2017 | 143.11 | 144.35 | 142.32 | 142.87 | 771,268 | +0.31(+0.22%) |
Dec 04, 2017 | 144.54 | 142.24 | 142.56 | 787,953 | +0.42(+0.30%) | |
Dec 01, 2017 | 142.62 | 142.63 | 139.58 | 142.14 | 819,347 | -0.49(-0.34%) |
Nov 30, 2017 | 141.58 | 142.87 | 139.33 | 142.62 | 1,254,133 | +1.86(+1.32%) |
Nov 29, 2017 | 142.40 | 143.97 | 140.36 | 140.76 | 666,955 | -0.98(-0.69%) |
Nov 28, 2017 | 141.33 | 141.93 | 140.27 | 141.74 | 1,169,137 | +0.95(+0.67%) |
Nov 27, 2017 | 141.14 | 142.24 | 140.65 | 140.79 | 648,369 | -0.34(-0.24%) |
Nov 24, 2017 | 140.31 | 141.60 | 140.31 | 141.13 | 309,741 | +0.78(+0.56%) |
Nov 22, 2017 | 140.35 | 140.81 | 139.51 | 140.35 | 729,211 | -0.06(-0.04%) |
Nov 21, 2017 | 139.98 | 140.57 | 139.76 | 140.41 | 856,795 | +1.08(+0.78%) |
Nov 20, 2017 | 137.97 | 139.56 | 137.82 | 139.33 | 885,490 | +1.78(+1.30%) |
Nov 17, 2017 | 135.56 | 138.05 | 134.56 | 137.54 | 1,005,724 | +2.53(+1.87%) |
Nov 16, 2017 | 133.76 | 135.85 | 133.76 | 135.01 | 842,132 | +2.00(+1.50%) |
Nov 15, 2017 | 133.63 | 134.10 | 132.58 | 133.02 | 661,202 | -1.11(-0.82%) |
Nov 14, 2017 | 132.83 | 134.83 | 132.41 | 134.12 | 453,412 | +0.93(+0.70%) |
Nov 13, 2017 | 132.62 | 133.64 | 132.20 | 133.19 | 525,380 | -0.04(-0.03%) |
Nov 10, 2017 | 133.66 | 134.35 | 132.75 | 133.23 | 583,443 | -0.84(-0.63%) |
Nov 09, 2017 | 135.37 | 135.65 | 132.96 | 134.08 | 611,159 | -1.72(-1.27%) |
Nov 08, 2017 | 134.59 | 135.85 | 134.15 | 135.80 | 589,496 | +1.09(+0.81%) |
Nov 07, 2017 | 135.57 | 136.49 | 134.16 | 134.71 | 586,148 | -0.69(-0.51%) |
Nov 06, 2017 | 137.22 | 137.39 | 135.21 | 135.41 | 909,057 | -1.67(-1.22%) |
Nov 03, 2017 | 135.29 | 138.38 | 131.32 | 137.07 | 2,084,873 | +2.59(+1.92%) |
Nov 02, 2017 | 134.19 | 134.96 | 133.19 | 134.49 | 879,127 | +0.04(+0.03%) |
Nov 01, 2017 | 134.73 | 135.18 | 134.59 | 134.45 | 580,328 | +1.01(+0.76%) |
Oct 31, 2017 | 133.98 | 134.38 | 132.67 | 133.44 | 1,052,232 | -0.53(-0.40%) |
Oct 30, 2017 | 136.66 | 136.69 | 132.46 | 133.97 | 863,426 | -3.20(-2.34%) |
Oct 27, 2017 | 138.66 | 138.66 | 136.77 | 137.18 | 921,623 | -0.92(-0.66%) |
Oct 26, 2017 | 137.26 | 138.68 | 137.23 | 138.10 | 974,307 | +1.69(+1.24%) |
Oct 25, 2017 | 137.72 | 137.99 | 135.35 | 136.41 | 1,001,363 | -1.33(-0.97%) |
Oct 24, 2017 | 136.87 | 138.39 | 136.05 | 137.74 | 762,607 | +0.88(+0.64%) |
Oct 23, 2017 | 136.45 | 137.01 | 136.13 | 136.86 | 637,472 | +0.38(+0.27%) |
Oct 20, 2017 | 135.86 | 136.51 | 135.13 | 136.48 | 508,802 | +1.38(+1.02%) |
Oct 19, 2017 | 135.64 | 135.96 | 134.20 | 135.11 | 549,887 | -0.95(-0.70%) |
Oct 18, 2017 | 135.34 | 136.64 | 135.11 | 136.05 | 660,621 | +1.00(+0.74%) |
Oct 17, 2017 | 135.71 | 135.72 | 134.32 | 135.05 | 537,052 | -0.58(-0.43%) |
Oct 16, 2017 | 135.21 | 135.72 | 134.71 | 135.63 | 525,535 | +0.48(+0.35%) |
Oct 13, 2017 | 134.99 | 135.69 | 134.72 | 135.15 | 751,295 | +0.29(+0.22%) |
Oct 12, 2017 | 133.37 | 134.86 | 133.08 | 134.86 | 789,402 | +1.29(+0.97%) |
Oct 11, 2017 | 133.26 | 133.80 | 132.90 | 133.57 | 573,274 | +0.38(+0.29%) |
Oct 10, 2017 | 133.31 | 133.65 | 132.72 | 133.19 | 600,201 | +0.18(+0.13%) |
Oct 09, 2017 | 133.47 | 133.83 | 132.55 | 133.01 | 584,535 | -0.51(-0.38%) |
Oct 06, 2017 | 133.46 | 134.91 | 133.21 | 133.51 | 875,094 | +0.37(+0.27%) |
Oct 05, 2017 | 132.94 | 133.69 | 132.45 | 133.15 | 648,569 | +0.37(+0.28%) |
Oct 04, 2017 | 132.12 | 132.82 | 131.80 | 132.78 | 676,874 | +0.66(+0.50%) |
Oct 03, 2017 | 131.19 | 132.38 | 130.71 | 132.12 | 592,296 | +0.74(+0.56%) |