Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 141.65 | 141.65 | 141.65 | 0 | -1.57(-1.10%) | |
Dec 28, 2017 | 143.86 | 143.86 | 141.90 | 143.22 | 540,529 | +0.00(+0.00%) |
Dec 27, 2017 | 142.30 | 143.35 | 142.05 | 143.22 | 285,745 | +1.02(+0.72%) |
Dec 26, 2017 | 142.68 | 143.19 | 141.84 | 142.20 | 323,503 | -0.58(-0.41%) |
Dec 22, 2017 | 143.04 | 143.10 | 141.97 | 142.78 | 350,569 | -0.01(-0.01%) |
Dec 21, 2017 | 142.86 | 143.11 | 141.73 | 142.79 | 383,829 | +0.45(+0.32%) |
Dec 20, 2017 | 142.89 | 143.19 | 141.91 | 142.34 | 524,443 | -0.23(-0.16%) |
Dec 19, 2017 | 142.71 | 143.84 | 142.06 | 142.57 | 469,761 | -0.10(-0.07%) |
Dec 18, 2017 | 144.70 | 144.70 | 142.55 | 142.67 | 686,974 | -1.42(-0.99%) |
Dec 15, 2017 | 142.26 | 144.60 | 141.71 | 144.09 | 2,392,392 | +2.82(+2.00%) |
Dec 14, 2017 | 142.57 | 142.57 | 141.24 | 141.27 | 562,234 | -0.67(-0.47%) |
Dec 13, 2017 | 141.33 | 143.56 | 141.18 | 141.94 | 657,565 | +0.52(+0.37%) |
Dec 12, 2017 | 141.42 | 142.79 | 140.89 | 141.42 | 662,320 | -1.22(-0.86%) |
Dec 11, 2017 | 138.08 | 143.91 | 138.08 | 142.64 | 492,194 | -0.61(-0.43%) |
Dec 08, 2017 | 143.96 | 144.10 | 142.85 | 143.25 | 462,202 | +0.05(+0.03%) |
Dec 07, 2017 | 142.23 | 143.59 | 142.23 | 143.20 | 312,837 | +0.68(+0.48%) |
Dec 06, 2017 | 142.41 | 143.22 | 141.79 | 142.52 | 428,093 | -0.06(-0.04%) |
Dec 05, 2017 | 142.06 | 143.79 | 141.18 | 142.58 | 705,157 | +0.89(+0.63%) |
Dec 04, 2017 | 144.04 | 144.04 | 141.11 | 141.69 | 688,342 | -1.17(-0.82%) |
Dec 01, 2017 | 144.20 | 144.41 | 141.70 | 142.86 | 784,869 | -1.64(-1.13%) |
Nov 30, 2017 | 143.98 | 144.94 | 142.59 | 144.50 | 2,324,988 | +1.28(+0.89%) |
Nov 29, 2017 | 144.20 | 144.63 | 142.00 | 143.22 | 658,593 | -0.98(-0.68%) |
Nov 28, 2017 | 143.89 | 144.47 | 143.52 | 144.20 | 601,631 | +0.70(+0.49%) |
Nov 27, 2017 | 144.03 | 144.24 | 143.10 | 143.50 | 502,061 | -0.44(-0.31%) |
Nov 24, 2017 | 142.77 | 144.24 | 142.35 | 143.94 | 310,691 | +1.42(+1.00%) |
Nov 22, 2017 | 144.00 | 144.00 | 142.52 | 142.52 | 596,370 | -1.48(-1.03%) |
Nov 21, 2017 | 142.98 | 144.75 | 142.51 | 144.00 | 1,053,482 | +2.08(+1.47%) |
Nov 20, 2017 | 140.37 | 142.04 | 140.25 | 141.92 | 571,381 | +2.08(+1.49%) |
Nov 17, 2017 | 140.09 | 141.12 | 139.73 | 139.84 | 611,433 | -0.51(-0.36%) |
Nov 16, 2017 | 139.27 | 140.48 | 139.26 | 140.35 | 502,545 | +1.38(+0.99%) |
Nov 15, 2017 | 139.13 | 139.20 | 137.82 | 138.97 | 413,558 | -0.37(-0.27%) |
Nov 14, 2017 | 138.55 | 139.37 | 137.25 | 139.34 | 462,807 | +0.37(+0.27%) |
Nov 13, 2017 | 138.22 | 139.48 | 137.86 | 138.97 | 392,211 | +0.21(+0.15%) |
Nov 10, 2017 | 136.93 | 138.88 | 136.93 | 138.76 | 591,805 | +1.20(+0.87%) |
Nov 09, 2017 | 140.46 | 140.81 | 136.77 | 137.56 | 672,147 | -3.73(-2.64%) |
Nov 08, 2017 | 139.29 | 141.54 | 139.00 | 141.29 | 600,963 | +1.92(+1.38%) |
Nov 07, 2017 | 139.03 | 139.72 | 138.34 | 139.37 | 511,430 | +0.38(+0.27%) |
Nov 06, 2017 | 139.56 | 139.56 | 138.35 | 138.99 | 844,837 | -0.42(-0.30%) |
Nov 03, 2017 | 137.87 | 139.75 | 137.26 | 139.41 | 994,006 | +2.31(+1.68%) |
Nov 02, 2017 | 137.16 | 137.27 | 135.95 | 137.10 | 610,748 | -0.05(-0.04%) |
Nov 01, 2017 | 140.86 | 141.97 | 136.79 | 137.15 | 1,037,164 | -2.17(-1.56%) |
Oct 31, 2017 | 135.65 | 139.53 | 135.21 | 139.32 | 830,011 | +3.68(+2.71%) |
Oct 30, 2017 | 136.70 | 136.84 | 135.16 | 135.64 | 705,620 | -0.89(-0.65%) |
Oct 27, 2017 | 136.46 | 137.06 | 136.11 | 136.53 | 296,330 | +0.67(+0.49%) |
Oct 26, 2017 | 136.88 | 137.39 | 135.53 | 135.86 | 401,311 | -0.70(-0.51%) |
Oct 25, 2017 | 137.00 | 137.44 | 136.08 | 136.56 | 444,080 | -0.40(-0.29%) |
Oct 24, 2017 | 137.17 | 137.39 | 136.48 | 136.96 | 405,595 | +0.14(+0.10%) |
Oct 23, 2017 | 137.21 | 137.64 | 136.60 | 136.82 | 535,799 | +0.09(+0.07%) |
Oct 20, 2017 | 136.20 | 137.17 | 135.49 | 136.73 | 437,310 | +1.12(+0.83%) |
Oct 19, 2017 | 134.69 | 135.74 | 133.66 | 135.61 | 470,526 | +0.77(+0.57%) |
Oct 18, 2017 | 136.30 | 136.45 | 134.34 | 134.84 | 522,920 | -1.25(-0.92%) |
Oct 17, 2017 | 135.95 | 136.97 | 135.95 | 136.09 | 468,462 | +0.19(+0.14%) |
Oct 16, 2017 | 136.76 | 136.85 | 135.83 | 135.90 | 400,876 | -0.66(-0.48%) |
Oct 13, 2017 | 136.94 | 137.16 | 136.44 | 136.56 | 397,299 | -0.06(-0.04%) |
Oct 12, 2017 | 135.81 | 136.83 | 135.81 | 136.62 | 414,166 | +0.62(+0.46%) |
Oct 11, 2017 | 136.12 | 136.45 | 135.64 | 136.00 | 466,385 | -0.07(-0.05%) |
Oct 10, 2017 | 136.41 | 136.63 | 135.54 | 136.07 | 491,165 | +0.19(+0.14%) |
Oct 09, 2017 | 136.00 | 136.21 | 135.55 | 135.88 | 424,974 | +0.22(+0.16%) |
Oct 06, 2017 | 134.46 | 135.75 | 134.19 | 135.66 | 419,738 | +0.87(+0.65%) |
Oct 05, 2017 | 134.14 | 135.00 | 134.00 | 134.79 | 411,714 | +0.79(+0.59%) |
Oct 04, 2017 | 133.01 | 134.01 | 132.59 | 134.00 | 412,923 | +0.69(+0.52%) |
Oct 03, 2017 | 133.00 | 133.65 | 132.25 | 133.31 | 491,548 | +0.50(+0.38%) |