Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 143.13 | 143.13 | 143.13 | 0 | -0.69(-0.48%) | |
Dec 28, 2017 | 146.32 | 146.83 | 142.95 | 143.83 | 157,864 | -2.27(-1.55%) |
Dec 27, 2017 | 147.90 | 148.45 | 145.77 | 146.09 | 213,393 | -1.20(-0.82%) |
Dec 26, 2017 | 148.36 | 149.93 | 146.93 | 147.30 | 90,405 | -1.53(-1.03%) |
Dec 22, 2017 | 148.82 | 150.16 | 144.43 | 148.82 | 214,214 | +0.46(+0.31%) |
Dec 21, 2017 | 144.71 | 150.07 | 144.71 | 148.36 | 178,445 | +7.08(+5.01%) |
Dec 20, 2017 | 142.25 | 142.67 | 140.22 | 141.28 | 81,187 | -0.37(-0.26%) |
Dec 19, 2017 | 141.98 | 143.27 | 140.59 | 141.65 | 132,674 | -0.19(-0.13%) |
Dec 18, 2017 | 139.39 | 142.02 | 137.81 | 141.84 | 73,262 | +3.28(+2.37%) |
Dec 15, 2017 | 136.66 | 139.71 | 136.66 | 138.56 | 264,558 | +2.59(+1.90%) |
Dec 14, 2017 | 136.66 | 138.09 | 135.55 | 135.97 | 76,572 | -0.14(-0.10%) |
Dec 13, 2017 | 136.06 | 138.23 | 135.92 | 136.10 | 87,713 | +0.60(+0.44%) |
Dec 12, 2017 | 135.73 | 138.00 | 135.32 | 135.50 | 90,270 | +0.23(+0.17%) |
Dec 11, 2017 | 137.54 | 138.00 | 134.12 | 135.27 | 108,817 | -2.17(-1.58%) |
Dec 08, 2017 | 137.95 | 139.34 | 135.27 | 137.44 | 91,196 | +0.56(+0.41%) |
Dec 07, 2017 | 136.01 | 138.23 | 135.59 | 136.89 | 96,549 | +0.65(+0.47%) |
Dec 06, 2017 | 138.69 | 139.57 | 136.15 | 136.24 | 167,929 | -2.45(-1.77%) |
Dec 05, 2017 | 138.79 | 140.71 | 137.54 | 138.69 | 220,809 | -1.71(-1.22%) |
Dec 04, 2017 | 144.47 | 136.43 | 140.41 | 220,161 | +3.98(+2.92%) | |
Dec 01, 2017 | 139.85 | 140.27 | 134.49 | 136.43 | 268,523 | -4.16(-2.96%) |
Nov 30, 2017 | 133.79 | 142.62 | 129.49 | 140.59 | 312,727 | -0.23(-0.16%) |
Nov 29, 2017 | 131.71 | 142.16 | 131.71 | 140.82 | 286,662 | +9.02(+6.84%) |
Nov 28, 2017 | 128.29 | 132.54 | 128.24 | 131.80 | 178,111 | +3.56(+2.78%) |
Nov 27, 2017 | 127.46 | 128.57 | 126.99 | 128.24 | 121,746 | +0.69(+0.54%) |
Nov 24, 2017 | 126.90 | 127.83 | 125.56 | 127.55 | 93,211 | +0.79(+0.62%) |
Nov 22, 2017 | 127.83 | 129.26 | 125.98 | 126.76 | 103,658 | -1.25(-0.98%) |
Nov 21, 2017 | 127.13 | 128.70 | 125.42 | 128.01 | 129,975 | +1.43(+1.13%) |
Nov 20, 2017 | 126.58 | 127.22 | 124.83 | 126.58 | 94,494 | -0.09(-0.07%) |
Nov 17, 2017 | 126.30 | 127.27 | 122.83 | 126.67 | 113,399 | +0.09(+0.07%) |
Nov 16, 2017 | 122.48 | 126.76 | 122.48 | 126.58 | 142,488 | +4.65(+3.81%) |
Nov 15, 2017 | 118.71 | 121.93 | 118.71 | 121.93 | 87,759 | +2.72(+2.28%) |
Nov 14, 2017 | 116.36 | 119.40 | 116.36 | 119.22 | 88,221 | +2.25(+1.93%) |
Nov 13, 2017 | 116.87 | 118.48 | 115.90 | 116.96 | 76,431 | -0.55(-0.47%) |
Nov 10, 2017 | 116.78 | 118.75 | 115.95 | 117.51 | 146,373 | +0.78(+0.67%) |
Nov 09, 2017 | 116.59 | 118.64 | 116.45 | 116.73 | 113,189 | -0.37(-0.31%) |
Nov 08, 2017 | 117.19 | 117.83 | 116.27 | 117.10 | 120,567 | -0.37(-0.31%) |
Nov 07, 2017 | 121.52 | 121.52 | 117.42 | 117.47 | 138,910 | -4.56(-3.73%) |
Nov 06, 2017 | 121.61 | 124.23 | 121.10 | 122.02 | 148,683 | +0.32(+0.26%) |
Nov 03, 2017 | 123.03 | 123.40 | 121.54 | 121.70 | 149,693 | -1.29(-1.05%) |
Nov 02, 2017 | 125.93 | 126.21 | 122.30 | 122.99 | 269,705 | -2.48(-1.98%) |
Nov 01, 2017 | 126.21 | 127.59 | 124.78 | 125.47 | 160,350 | -0.05(-0.04%) |
Oct 31, 2017 | 127.17 | 127.82 | 125.38 | 125.52 | 146,665 | -1.84(-1.44%) |
Oct 30, 2017 | 128.05 | 128.65 | 125.15 | 127.36 | 117,031 | -0.83(-0.65%) |
Oct 27, 2017 | 130.58 | 130.58 | 126.53 | 128.19 | 203,527 | -1.89(-1.45%) |
Oct 26, 2017 | 130.07 | 133.43 | 126.90 | 130.07 | 318,890 | +1.38(+1.07%) |
Oct 25, 2017 | 129.71 | 130.58 | 128.28 | 128.69 | 256,213 | -1.10(-0.85%) |
Oct 24, 2017 | 127.91 | 129.98 | 126.90 | 129.80 | 109,615 | +1.98(+1.55%) |
Oct 23, 2017 | 129.84 | 130.53 | 127.17 | 127.82 | 86,182 | -1.29(-1.00%) |
Oct 20, 2017 | 128.37 | 130.07 | 128.09 | 129.11 | 86,106 | +1.52(+1.19%) |
Oct 19, 2017 | 131.04 | 131.04 | 126.90 | 127.59 | 199,441 | -3.77(-2.87%) |
Oct 18, 2017 | 130.21 | 131.59 | 129.34 | 131.36 | 119,564 | +1.15(+0.88%) |
Oct 17, 2017 | 129.20 | 131.04 | 129.20 | 130.21 | 92,961 | +1.47(+1.14%) |
Oct 16, 2017 | 129.11 | 129.75 | 128.00 | 128.74 | 130,609 | -0.41(-0.32%) |
Oct 13, 2017 | 130.17 | 130.62 | 128.14 | 129.15 | 163,333 | -0.69(-0.53%) |
Oct 12, 2017 | 126.76 | 129.89 | 126.72 | 129.84 | 214,935 | +2.71(+2.14%) |
Oct 11, 2017 | 122.99 | 127.17 | 119.72 | 127.13 | 206,422 | +4.23(+3.44%) |
Oct 10, 2017 | 123.03 | 127.77 | 122.44 | 122.90 | 218,316 | +0.46(+0.38%) |
Oct 09, 2017 | 121.65 | 122.57 | 120.11 | 122.44 | 130,715 | +1.01(+0.83%) |
Oct 06, 2017 | 120.27 | 122.80 | 120.27 | 121.42 | 119,655 | +0.60(+0.49%) |
Oct 05, 2017 | 121.38 | 121.58 | 119.77 | 120.83 | 114,846 | -0.37(-0.30%) |
Oct 04, 2017 | 122.99 | 125.11 | 120.87 | 121.19 | 170,263 | -1.38(-1.13%) |
Oct 03, 2017 | 119.72 | 122.94 | 119.72 | 122.57 | 164,567 | +2.90(+2.42%) |