Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 436.70 | 436.70 | 436.70 | 0 | -3.63(-0.82%) | |
Dec 28, 2017 | 437.80 | 440.61 | 437.55 | 440.33 | 261,617 | +3.11(+0.71%) |
Dec 27, 2017 | 437.26 | 438.33 | 435.47 | 437.22 | 254,111 | +0.51(+0.12%) |
Dec 26, 2017 | 436.38 | 436.94 | 433.56 | 436.71 | 208,238 | +1.36(+0.31%) |
Dec 22, 2017 | 437.52 | 437.52 | 432.39 | 435.35 | 303,781 | -1.25(-0.29%) |
Dec 21, 2017 | 439.12 | 440.93 | 436.00 | 436.60 | 441,035 | -0.82(-0.19%) |
Dec 20, 2017 | 442.41 | 442.41 | 435.71 | 437.42 | 346,612 | -1.08(-0.25%) |
Dec 19, 2017 | 442.68 | 442.68 | 437.85 | 438.50 | 479,760 | -2.58(-0.59%) |
Dec 18, 2017 | 439.50 | 441.59 | 437.86 | 441.08 | 509,680 | +5.94(+1.37%) |
Dec 15, 2017 | 430.57 | 438.40 | 430.46 | 435.14 | 1,054,463 | +4.35(+1.01%) |
Dec 14, 2017 | 437.43 | 437.59 | 430.57 | 430.79 | 395,639 | -4.93(-1.13%) |
Dec 13, 2017 | 439.52 | 441.10 | 435.03 | 435.72 | 567,127 | -4.40(-1.00%) |
Dec 12, 2017 | 440.12 | 440.82 | 434.97 | 440.12 | 506,608 | +4.76(+1.09%) |
Dec 11, 2017 | 437.91 | 438.40 | 434.22 | 435.36 | 468,343 | -2.86(-0.65%) |
Dec 08, 2017 | 437.12 | 439.76 | 434.92 | 438.22 | 554,861 | +2.62(+0.60%) |
Dec 07, 2017 | 434.75 | 439.05 | 434.63 | 435.60 | 490,230 | +0.50(+0.12%) |
Dec 06, 2017 | 431.00 | 439.09 | 430.32 | 435.10 | 455,114 | -0.25(-0.06%) |
Dec 05, 2017 | 436.63 | 438.21 | 434.31 | 435.35 | 589,983 | -1.17(-0.27%) |
Dec 04, 2017 | 426.82 | 431.93 | 436.52 | 843,292 | +9.71(+2.27%) | |
Dec 01, 2017 | 424.77 | 428.79 | 419.01 | 426.82 | 676,030 | +2.88(+0.68%) |
Nov 30, 2017 | 426.26 | 430.54 | 422.56 | 423.94 | 1,266,420 | +0.31(+0.07%) |
Nov 29, 2017 | 419.40 | 427.44 | 417.94 | 423.62 | 809,836 | +6.56(+1.57%) |
Nov 28, 2017 | 408.42 | 417.48 | 406.60 | 417.06 | 529,165 | +9.39(+2.30%) |
Nov 27, 2017 | 406.60 | 409.54 | 406.20 | 407.67 | 401,175 | +1.88(+0.46%) |
Nov 24, 2017 | 406.97 | 408.48 | 405.45 | 405.79 | 158,940 | +0.68(+0.17%) |
Nov 22, 2017 | 407.03 | 409.38 | 404.59 | 405.11 | 313,716 | -2.05(-0.50%) |
Nov 21, 2017 | 404.07 | 408.33 | 403.49 | 407.16 | 521,270 | +5.57(+1.39%) |
Nov 20, 2017 | 401.77 | 402.94 | 399.96 | 401.59 | 463,700 | +0.66(+0.16%) |
Nov 17, 2017 | 399.03 | 405.38 | 398.96 | 400.93 | 597,710 | -0.03(-0.01%) |
Nov 16, 2017 | 400.27 | 401.23 | 398.03 | 400.95 | 292,601 | +2.98(+0.75%) |
Nov 15, 2017 | 395.74 | 399.48 | 392.27 | 397.98 | 556,139 | +0.04(+0.01%) |
Nov 14, 2017 | 391.82 | 398.07 | 391.29 | 397.93 | 432,668 | +4.52(+1.15%) |
Nov 13, 2017 | 391.11 | 393.69 | 390.00 | 393.42 | 590,045 | -0.61(-0.15%) |
Nov 10, 2017 | 394.30 | 396.61 | 392.11 | 394.02 | 360,028 | -0.65(-0.17%) |
Nov 09, 2017 | 397.01 | 399.24 | 391.22 | 394.68 | 537,897 | -4.74(-1.19%) |
Nov 08, 2017 | 399.36 | 400.88 | 398.37 | 399.41 | 428,207 | -0.99(-0.25%) |
Nov 07, 2017 | 401.96 | 405.61 | 399.44 | 400.40 | 284,256 | -1.89(-0.47%) |
Nov 06, 2017 | 404.95 | 405.83 | 401.82 | 402.30 | 285,644 | -2.96(-0.73%) |
Nov 03, 2017 | 400.29 | 406.15 | 399.33 | 405.26 | 515,021 | +3.54(+0.88%) |
Nov 02, 2017 | 397.07 | 403.40 | 396.98 | 401.71 | 625,191 | +4.76(+1.20%) |
Nov 01, 2017 | 400.27 | 400.81 | 396.54 | 396.95 | 531,715 | -1.30(-0.33%) |
Oct 31, 2017 | 399.01 | 400.24 | 397.75 | 398.25 | 488,339 | -1.24(-0.31%) |
Oct 30, 2017 | 402.06 | 402.34 | 398.90 | 399.49 | 379,585 | -2.40(-0.60%) |
Oct 27, 2017 | 400.67 | 404.20 | 398.11 | 401.89 | 511,471 | +1.40(+0.35%) |
Oct 26, 2017 | 399.40 | 402.04 | 398.12 | 400.50 | 585,437 | +3.66(+0.92%) |
Oct 25, 2017 | 400.70 | 401.62 | 393.45 | 396.83 | 761,370 | -3.87(-0.96%) |
Oct 24, 2017 | 404.02 | 404.56 | 399.28 | 400.70 | 603,374 | -0.57(-0.14%) |
Oct 23, 2017 | 403.46 | 405.56 | 400.71 | 401.27 | 516,484 | -1.89(-0.47%) |
Oct 20, 2017 | 414.29 | 414.29 | 401.94 | 403.15 | 629,121 | -0.14(-0.04%) |
Oct 19, 2017 | 400.94 | 404.01 | 399.45 | 403.30 | 548,750 | -0.60(-0.15%) |
Oct 18, 2017 | 403.84 | 404.22 | 401.23 | 403.90 | 490,530 | +1.65(+0.41%) |
Oct 17, 2017 | 403.66 | 404.71 | 399.92 | 402.25 | 510,404 | -2.04(-0.50%) |
Oct 16, 2017 | 403.16 | 404.95 | 401.55 | 404.29 | 503,009 | +2.09(+0.52%) |
Oct 13, 2017 | 406.44 | 409.02 | 401.84 | 402.20 | 756,369 | -4.31(-1.06%) |
Oct 12, 2017 | 402.63 | 410.44 | 400.93 | 406.51 | 1,467,965 | +5.63(+1.41%) |
Oct 11, 2017 | 400.94 | 401.25 | 389.23 | 400.88 | 1,219,769 | +7.14(+1.81%) |
Oct 10, 2017 | 391.84 | 393.74 | 390.47 | 393.74 | 812,849 | +2.57(+0.66%) |
Oct 09, 2017 | 393.25 | 394.01 | 390.50 | 391.17 | 401,514 | -0.65(-0.17%) |
Oct 06, 2017 | 392.84 | 394.06 | 388.58 | 391.82 | 542,132 | -1.02(-0.26%) |
Oct 05, 2017 | 387.88 | 393.84 | 386.52 | 392.84 | 760,146 | +5.51(+1.42%) |
Oct 04, 2017 | 381.35 | 387.35 | 379.78 | 387.33 | 993,633 | +6.02(+1.58%) |
Oct 03, 2017 | 380.14 | 381.40 | 377.99 | 381.30 | 639,998 | +0.71(+0.19%) |