Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 275.90 | 275.90 | 275.90 | 0 | -0.24(-0.09%) | |
Dec 28, 2017 | 273.97 | 276.50 | 273.12 | 276.14 | 371,174 | +2.70(+0.99%) |
Dec 27, 2017 | 276.38 | 277.28 | 273.41 | 273.44 | 369,240 | -3.01(-1.09%) |
Dec 26, 2017 | 277.98 | 275.87 | 276.45 | 332,150 | -0.01(-0.00%) | |
Dec 22, 2017 | 278.58 | 278.58 | 275.28 | 276.46 | 414,084 | -1.40(-0.50%) |
Dec 21, 2017 | 277.97 | 279.76 | 277.19 | 277.86 | 562,596 | +0.31(+0.11%) |
Dec 20, 2017 | 276.89 | 279.03 | 276.01 | 277.55 | 586,481 | +0.99(+0.36%) |
Dec 19, 2017 | 275.50 | 277.60 | 274.22 | 276.56 | 536,982 | +1.42(+0.52%) |
Dec 18, 2017 | 275.00 | 276.52 | 271.54 | 275.14 | 495,570 | +0.43(+0.16%) |
Dec 15, 2017 | 274.52 | 275.52 | 273.20 | 274.71 | 686,413 | +1.15(+0.42%) |
Dec 14, 2017 | 275.07 | 276.47 | 272.26 | 273.56 | 437,560 | -1.95(-0.71%) |
Dec 13, 2017 | 275.23 | 277.82 | 274.15 | 275.51 | 533,735 | +0.17(+0.06%) |
Dec 12, 2017 | 275.34 | 279.84 | 275.20 | 275.34 | 577,545 | -2.03(-0.73%) |
Dec 11, 2017 | 280.37 | 280.50 | 276.79 | 277.37 | 377,403 | -3.20(-1.14%) |
Dec 08, 2017 | 281.44 | 282.32 | 279.34 | 280.57 | 376,319 | +0.25(+0.09%) |
Dec 07, 2017 | 277.81 | 281.58 | 277.02 | 280.32 | 414,272 | +2.65(+0.95%) |
Dec 06, 2017 | 280.97 | 281.57 | 277.45 | 277.67 | 481,195 | -3.59(-1.28%) |
Dec 05, 2017 | 284.12 | 284.71 | 279.22 | 281.26 | 428,422 | -3.39(-1.19%) |
Dec 04, 2017 | 285.05 | 286.85 | 283.06 | 284.65 | 872,483 | -0.17(-0.06%) |
Dec 01, 2017 | 283.10 | 286.29 | 280.69 | 284.82 | 653,556 | +2.21(+0.78%) |
Nov 30, 2017 | 280.17 | 283.22 | 278.68 | 282.61 | 625,866 | +3.51(+1.26%) |
Nov 29, 2017 | 279.92 | 280.22 | 278.46 | 279.10 | 367,327 | -0.99(-0.35%) |
Nov 28, 2017 | 276.72 | 280.46 | 276.21 | 280.09 | 335,343 | +4.56(+1.65%) |
Nov 27, 2017 | 276.60 | 277.68 | 274.67 | 275.53 | 467,534 | -0.02(-0.01%) |
Nov 24, 2017 | 274.55 | 275.98 | 273.28 | 275.55 | 146,216 | +1.54(+0.56%) |
Nov 22, 2017 | 274.44 | 275.48 | 274.43 | 274.01 | 347,890 | -0.24(-0.09%) |
Nov 21, 2017 | 275.64 | 279.85 | 273.05 | 274.25 | 546,909 | -2.49(-0.90%) |
Nov 20, 2017 | 272.75 | 278.20 | 272.75 | 276.74 | 715,954 | +4.54(+1.67%) |
Nov 17, 2017 | 270.34 | 272.46 | 269.46 | 272.20 | 224,505 | +1.55(+0.57%) |
Nov 16, 2017 | 268.13 | 271.69 | 267.04 | 270.65 | 365,932 | +3.55(+1.33%) |
Nov 15, 2017 | 266.51 | 268.06 | 263.89 | 267.10 | 396,967 | -0.04(-0.01%) |
Nov 14, 2017 | 263.75 | 267.63 | 261.66 | 267.14 | 366,648 | +2.12(+0.80%) |
Nov 13, 2017 | 264.03 | 265.57 | 263.29 | 265.02 | 354,452 | +1.17(+0.44%) |
Nov 10, 2017 | 264.35 | 265.42 | 263.43 | 263.85 | 275,127 | -0.76(-0.29%) |
Nov 09, 2017 | 262.36 | 264.85 | 261.95 | 264.61 | 357,988 | +1.13(+0.43%) |
Nov 08, 2017 | 261.10 | 263.67 | 259.76 | 263.48 | 372,169 | +2.56(+0.98%) |
Nov 07, 2017 | 260.49 | 261.50 | 259.21 | 260.92 | 252,705 | +0.30(+0.12%) |
Nov 06, 2017 | 258.09 | 262.06 | 256.90 | 260.62 | 539,890 | +3.29(+1.28%) |
Nov 03, 2017 | 258.11 | 259.95 | 256.32 | 257.33 | 313,829 | -0.46(-0.18%) |
Nov 02, 2017 | 261.49 | 262.46 | 256.36 | 257.79 | 597,566 | -4.66(-1.78%) |
Nov 01, 2017 | 261.39 | 263.31 | 260.94 | 262.45 | 402,237 | +0.69(+0.26%) |
Oct 31, 2017 | 262.48 | 264.43 | 261.27 | 261.76 | 547,383 | -1.20(-0.46%) |
Oct 30, 2017 | 264.23 | 264.90 | 262.08 | 262.96 | 837,250 | -1.38(-0.52%) |
Oct 27, 2017 | 262.07 | 268.46 | 262.00 | 264.34 | 866,261 | +1.36(+0.52%) |
Oct 26, 2017 | 264.71 | 264.71 | 261.10 | 262.98 | 1,496,981 | -0.17(-0.06%) |
Oct 25, 2017 | 266.68 | 266.68 | 261.62 | 263.15 | 522,241 | -3.36(-1.26%) |
Oct 24, 2017 | 264.09 | 267.12 | 262.33 | 266.51 | 587,193 | +2.37(+0.90%) |
Oct 23, 2017 | 265.69 | 265.98 | 263.38 | 264.14 | 404,574 | -0.38(-0.14%) |
Oct 20, 2017 | 262.21 | 264.68 | 261.01 | 264.52 | 358,852 | +3.48(+1.33%) |
Oct 19, 2017 | 259.48 | 262.30 | 257.79 | 261.04 | 520,627 | +1.04(+0.40%) |
Oct 18, 2017 | 258.28 | 260.69 | 258.28 | 260.00 | 408,388 | +1.27(+0.49%) |
Oct 17, 2017 | 257.30 | 259.33 | 257.13 | 258.73 | 321,119 | +1.55(+0.60%) |
Oct 16, 2017 | 255.89 | 257.64 | 255.00 | 257.18 | 217,794 | +2.19(+0.86%) |
Oct 13, 2017 | 257.40 | 258.15 | 253.19 | 254.99 | 514,022 | -3.25(-1.26%) |
Oct 12, 2017 | 257.05 | 258.28 | 256.49 | 258.24 | 397,162 | +1.18(+0.46%) |
Oct 11, 2017 | 254.71 | 257.22 | 254.26 | 257.06 | 349,104 | +2.23(+0.88%) |
Oct 10, 2017 | 257.44 | 257.97 | 254.38 | 254.83 | 443,667 | -1.91(-0.74%) |
Oct 09, 2017 | 257.19 | 257.64 | 256.34 | 256.74 | 316,241 | -0.03(-0.01%) |
Oct 06, 2017 | 255.11 | 257.38 | 255.11 | 256.77 | 419,112 | +0.63(+0.25%) |
Oct 05, 2017 | 258.00 | 258.36 | 254.43 | 256.14 | 572,046 | -0.77(-0.30%) |
Oct 04, 2017 | 251.80 | 257.21 | 251.56 | 256.91 | 703,978 | +4.89(+1.94%) |
Oct 03, 2017 | 249.82 | 252.48 | 247.97 | 252.02 | 1,044,586 | +2.98(+1.20%) |