Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 208.04 | 208.04 | 208.04 | 0 | -3.31(-1.57%) | |
Dec 28, 2017 | 210.84 | 211.61 | 208.95 | 211.35 | 151,418 | +1.64(+0.78%) |
Dec 27, 2017 | 209.38 | 210.41 | 209.03 | 209.71 | 133,251 | +0.70(+0.33%) |
Dec 26, 2017 | 209.24 | 210.76 | 208.75 | 209.01 | 80,074 | -0.56(-0.27%) |
Dec 22, 2017 | 208.48 | 210.07 | 206.66 | 209.57 | 274,520 | +1.82(+0.88%) |
Dec 21, 2017 | 210.38 | 210.38 | 206.21 | 207.75 | 226,590 | -2.33(-1.11%) |
Dec 20, 2017 | 212.03 | 212.03 | 206.06 | 210.08 | 605,099 | +0.02(+0.01%) |
Dec 19, 2017 | 210.38 | 212.00 | 209.27 | 210.07 | 359,486 | -0.53(-0.25%) |
Dec 18, 2017 | 211.44 | 213.01 | 208.75 | 210.60 | 303,792 | -0.20(-0.10%) |
Dec 15, 2017 | 207.26 | 211.81 | 206.66 | 210.80 | 612,706 | +4.37(+2.12%) |
Dec 14, 2017 | 207.41 | 209.22 | 205.66 | 206.43 | 238,893 | -1.07(-0.51%) |
Dec 13, 2017 | 206.87 | 209.96 | 206.16 | 207.50 | 531,218 | +1.37(+0.66%) |
Dec 12, 2017 | 206.80 | 207.94 | 205.87 | 206.13 | 242,045 | -0.49(-0.24%) |
Dec 11, 2017 | 209.24 | 209.41 | 206.21 | 206.62 | 209,945 | -2.57(-1.23%) |
Dec 08, 2017 | 208.73 | 210.05 | 207.82 | 209.19 | 438,909 | +1.02(+0.49%) |
Dec 07, 2017 | 206.16 | 208.71 | 205.98 | 208.18 | 230,533 | +1.95(+0.95%) |
Dec 06, 2017 | 205.52 | 207.27 | 205.41 | 206.23 | 408,855 | +0.76(+0.37%) |
Dec 05, 2017 | 207.30 | 208.29 | 205.39 | 205.47 | 253,697 | -1.34(-0.65%) |
Dec 04, 2017 | 210.02 | 210.46 | 205.94 | 206.81 | 238,427 | -1.48(-0.71%) |
Dec 01, 2017 | 213.31 | 213.38 | 207.14 | 208.29 | 199,614 | -5.01(-2.35%) |
Nov 30, 2017 | 212.23 | 214.65 | 211.35 | 213.31 | 479,991 | +1.76(+0.83%) |
Nov 29, 2017 | 212.86 | 213.53 | 211.19 | 211.55 | 190,437 | -1.26(-0.59%) |
Nov 28, 2017 | 208.33 | 213.16 | 206.56 | 212.81 | 284,583 | +5.35(+2.58%) |
Nov 27, 2017 | 206.35 | 207.87 | 206.17 | 207.46 | 153,881 | +0.53(+0.26%) |
Nov 24, 2017 | 207.42 | 207.42 | 206.15 | 206.93 | 70,942 | +0.33(+0.16%) |
Nov 22, 2017 | 209.08 | 209.08 | 206.20 | 206.60 | 290,368 | -1.63(-0.78%) |
Nov 21, 2017 | 206.98 | 209.28 | 206.98 | 208.23 | 247,833 | +2.01(+0.98%) |
Nov 20, 2017 | 205.86 | 206.61 | 204.57 | 206.22 | 182,256 | +1.30(+0.64%) |
Nov 17, 2017 | 207.20 | 207.20 | 204.83 | 204.91 | 248,637 | -2.60(-1.25%) |
Nov 16, 2017 | 208.55 | 208.88 | 206.57 | 207.51 | 215,259 | +0.23(+0.11%) |
Nov 15, 2017 | 208.65 | 209.07 | 206.37 | 207.28 | 169,471 | -1.73(-0.83%) |
Nov 14, 2017 | 210.22 | 210.28 | 207.76 | 209.01 | 299,542 | -1.45(-0.69%) |
Nov 13, 2017 | 211.48 | 211.91 | 209.51 | 210.47 | 220,673 | -1.30(-0.61%) |
Nov 10, 2017 | 213.78 | 213.78 | 209.36 | 211.77 | 323,617 | -1.66(-0.78%) |
Nov 09, 2017 | 220.23 | 220.85 | 213.08 | 213.43 | 465,658 | -8.28(-3.74%) |
Nov 08, 2017 | 206.79 | 223.01 | 206.79 | 221.71 | 1,146,157 | +16.38(+7.98%) |
Nov 07, 2017 | 208.25 | 209.56 | 204.81 | 205.34 | 389,183 | -2.52(-1.21%) |
Nov 06, 2017 | 206.56 | 209.38 | 206.50 | 207.85 | 277,335 | +1.00(+0.48%) |
Nov 03, 2017 | 206.57 | 207.18 | 204.87 | 206.85 | 322,202 | +0.44(+0.21%) |
Nov 02, 2017 | 205.70 | 207.18 | 204.38 | 206.41 | 341,405 | +0.80(+0.39%) |
Nov 01, 2017 | 205.19 | 205.82 | 204.30 | 205.61 | 202,432 | +0.73(+0.36%) |
Oct 31, 2017 | 204.50 | 205.21 | 203.01 | 204.88 | 308,735 | +0.60(+0.29%) |
Oct 30, 2017 | 204.66 | 205.40 | 203.71 | 204.28 | 127,471 | -1.15(-0.56%) |
Oct 27, 2017 | 204.62 | 205.66 | 203.22 | 205.43 | 215,596 | +1.44(+0.71%) |
Oct 26, 2017 | 206.27 | 206.81 | 202.62 | 203.99 | 199,149 | -1.92(-0.93%) |
Oct 25, 2017 | 207.23 | 208.17 | 204.54 | 205.91 | 172,546 | -1.70(-0.82%) |
Oct 24, 2017 | 206.46 | 207.87 | 206.46 | 207.61 | 217,724 | +1.19(+0.58%) |
Oct 23, 2017 | 208.34 | 208.34 | 205.38 | 206.42 | 285,836 | -0.74(-0.36%) |
Oct 20, 2017 | 207.41 | 208.30 | 206.65 | 207.16 | 201,517 | +0.54(+0.26%) |
Oct 19, 2017 | 205.92 | 206.80 | 204.30 | 206.62 | 255,232 | -0.07(-0.03%) |
Oct 18, 2017 | 207.76 | 207.81 | 204.31 | 206.69 | 364,737 | -0.30(-0.14%) |
Oct 17, 2017 | 207.73 | 208.46 | 206.59 | 206.99 | 222,226 | -0.62(-0.30%) |
Oct 16, 2017 | 206.11 | 207.75 | 205.83 | 207.61 | 287,400 | +1.35(+0.65%) |
Oct 13, 2017 | 207.31 | 207.97 | 205.78 | 206.26 | 260,466 | -0.92(-0.44%) |
Oct 12, 2017 | 206.06 | 208.24 | 205.38 | 207.18 | 491,679 | +1.33(+0.65%) |
Oct 11, 2017 | 206.30 | 207.40 | 205.16 | 205.85 | 257,887 | -0.84(-0.40%) |
Oct 10, 2017 | 208.41 | 208.41 | 206.03 | 206.68 | 270,474 | -0.93(-0.45%) |
Oct 09, 2017 | 207.81 | 208.50 | 206.88 | 207.62 | 220,867 | +0.10(+0.05%) |
Oct 06, 2017 | 206.05 | 207.62 | 205.22 | 207.52 | 307,508 | +1.47(+0.71%) |
Oct 05, 2017 | 205.28 | 206.81 | 204.09 | 206.05 | 282,370 | +0.02(+0.01%) |
Oct 04, 2017 | 203.45 | 206.11 | 203.42 | 206.03 | 424,528 | +1.88(+0.92%) |
Oct 03, 2017 | 203.63 | 204.58 | 202.39 | 204.15 | 496,536 | +1.82(+0.90%) |