Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 129.45 | 129.45 | 129.45 | 0 | -0.03(-0.02%) | |
Dec 28, 2017 | 129.03 | 129.89 | 128.93 | 129.48 | 1,434,687 | +0.62(+0.48%) |
Dec 27, 2017 | 128.35 | 129.04 | 127.95 | 128.86 | 1,286,489 | +0.76(+0.59%) |
Dec 26, 2017 | 127.73 | 128.95 | 127.47 | 128.10 | 844,616 | +0.10(+0.08%) |
Dec 22, 2017 | 128.55 | 128.55 | 127.21 | 128.00 | 1,500,560 | +0.17(+0.13%) |
Dec 21, 2017 | 129.38 | 129.55 | 127.62 | 127.84 | 1,839,615 | -0.85(-0.66%) |
Dec 20, 2017 | 130.32 | 130.55 | 128.47 | 128.68 | 1,879,571 | -1.46(-1.12%) |
Dec 19, 2017 | 130.81 | 131.46 | 129.68 | 130.14 | 1,704,356 | -0.21(-0.16%) |
Dec 18, 2017 | 131.56 | 132.32 | 129.65 | 130.35 | 1,582,144 | -0.76(-0.58%) |
Dec 15, 2017 | 129.63 | 131.71 | 129.29 | 131.11 | 2,873,253 | +2.29(+1.78%) |
Dec 14, 2017 | 130.86 | 131.04 | 128.03 | 128.81 | 2,994,512 | -2.05(-1.56%) |
Dec 13, 2017 | 132.87 | 132.87 | 130.82 | 130.86 | 1,403,035 | -1.82(-1.37%) |
Dec 12, 2017 | 132.68 | 132.91 | 131.88 | 132.68 | 1,380,423 | +0.23(+0.17%) |
Dec 11, 2017 | 132.27 | 132.48 | 131.47 | 132.45 | 1,481,899 | +0.17(+0.13%) |
Dec 08, 2017 | 131.72 | 132.33 | 130.70 | 132.28 | 1,488,047 | +0.54(+0.41%) |
Dec 07, 2017 | 132.79 | 133.10 | 131.26 | 131.74 | 1,569,252 | -1.26(-0.95%) |
Dec 06, 2017 | 132.22 | 133.39 | 131.87 | 133.00 | 1,583,343 | +0.61(+0.46%) |
Dec 05, 2017 | 133.52 | 133.52 | 131.35 | 132.39 | 1,674,540 | -0.56(-0.42%) |
Dec 04, 2017 | 135.22 | 135.22 | 132.95 | 132.96 | 1,487,772 | -0.72(-0.54%) |
Dec 01, 2017 | 133.92 | 134.69 | 131.08 | 133.68 | 1,765,446 | -0.41(-0.31%) |
Nov 30, 2017 | 134.88 | 135.29 | 132.89 | 134.09 | 2,560,013 | -0.47(-0.35%) |
Nov 29, 2017 | 134.22 | 135.18 | 133.63 | 134.56 | 1,597,833 | +0.94(+0.71%) |
Nov 28, 2017 | 132.02 | 134.10 | 131.35 | 133.62 | 1,269,794 | +2.04(+1.55%) |
Nov 27, 2017 | 131.29 | 131.97 | 130.61 | 131.58 | 905,405 | +0.29(+0.22%) |
Nov 24, 2017 | 131.44 | 131.44 | 130.52 | 131.29 | 527,645 | +0.60(+0.46%) |
Nov 22, 2017 | 131.14 | 131.45 | 130.44 | 130.69 | 1,114,107 | -0.82(-0.62%) |
Nov 21, 2017 | 131.79 | 132.24 | 131.33 | 131.51 | 1,089,698 | +0.16(+0.12%) |
Nov 20, 2017 | 130.97 | 131.72 | 130.33 | 131.35 | 1,115,350 | +0.33(+0.25%) |
Nov 17, 2017 | 130.64 | 131.49 | 130.45 | 131.03 | 1,096,540 | -0.20(-0.15%) |
Nov 16, 2017 | 133.54 | 133.54 | 131.18 | 131.23 | 1,382,117 | -2.03(-1.52%) |
Nov 15, 2017 | 132.46 | 133.78 | 131.38 | 133.26 | 1,812,157 | +0.42(+0.31%) |
Nov 14, 2017 | 132.83 | 133.15 | 131.72 | 132.84 | 1,379,758 | -0.57(-0.43%) |
Nov 13, 2017 | 133.24 | 133.85 | 132.25 | 133.42 | 1,208,490 | -0.01(-0.01%) |
Nov 10, 2017 | 133.25 | 133.90 | 132.28 | 133.43 | 1,152,501 | -0.26(-0.19%) |
Nov 09, 2017 | 132.00 | 133.75 | 131.57 | 133.68 | 1,368,886 | +1.36(+1.03%) |
Nov 08, 2017 | 133.70 | 133.70 | 131.90 | 132.32 | 1,663,335 | +0.26(+0.20%) |
Nov 07, 2017 | 132.08 | 132.95 | 131.47 | 132.06 | 1,525,942 | +0.53(+0.40%) |
Nov 06, 2017 | 130.25 | 131.72 | 129.83 | 131.53 | 1,670,060 | +0.82(+0.63%) |
Nov 03, 2017 | 131.04 | 131.95 | 130.26 | 130.71 | 2,067,151 | -0.87(-0.66%) |
Nov 02, 2017 | 133.65 | 134.10 | 130.28 | 131.58 | 3,072,602 | -1.81(-1.35%) |
Nov 01, 2017 | 132.70 | 134.22 | 132.69 | 133.39 | 1,714,415 | +0.43(+0.32%) |
Oct 31, 2017 | 134.59 | 135.28 | 132.91 | 132.96 | 2,414,582 | -1.82(-1.35%) |
Oct 30, 2017 | 134.57 | 136.03 | 133.45 | 134.78 | 1,517,819 | +0.12(+0.09%) |
Oct 27, 2017 | 135.98 | 135.98 | 133.56 | 134.66 | 2,744,606 | -1.76(-1.29%) |
Oct 26, 2017 | 136.53 | 136.99 | 135.80 | 136.42 | 1,382,342 | +0.52(+0.38%) |
Oct 25, 2017 | 136.24 | 136.88 | 135.22 | 135.90 | 1,932,585 | -0.21(-0.16%) |
Oct 24, 2017 | 137.17 | 137.52 | 136.10 | 136.11 | 1,716,252 | -0.70(-0.51%) |
Oct 23, 2017 | 135.92 | 136.85 | 135.16 | 136.81 | 969,661 | +1.05(+0.77%) |
Oct 20, 2017 | 136.71 | 136.90 | 135.12 | 135.76 | 1,971,434 | +0.02(+0.01%) |
Oct 19, 2017 | 133.07 | 135.81 | 132.34 | 135.74 | 1,771,661 | +2.53(+1.90%) |
Oct 18, 2017 | 131.99 | 133.28 | 131.27 | 133.21 | 1,067,846 | +0.91(+0.69%) |
Oct 17, 2017 | 132.29 | 132.63 | 131.41 | 132.31 | 1,418,697 | -0.21(-0.16%) |
Oct 16, 2017 | 131.05 | 132.88 | 130.95 | 132.52 | 1,704,979 | +1.31(+0.99%) |
Oct 13, 2017 | 129.24 | 131.52 | 128.67 | 131.21 | 2,104,989 | +1.99(+1.54%) |
Oct 12, 2017 | 130.14 | 130.51 | 128.90 | 129.22 | 1,268,177 | -0.70(-0.54%) |
Oct 11, 2017 | 129.54 | 130.00 | 129.10 | 129.92 | 988,418 | +0.08(+0.06%) |
Oct 10, 2017 | 128.74 | 129.88 | 128.42 | 129.84 | 821,480 | +1.08(+0.84%) |
Oct 09, 2017 | 128.79 | 129.23 | 127.83 | 128.75 | 1,107,894 | -0.09(-0.07%) |
Oct 06, 2017 | 128.70 | 129.25 | 127.85 | 128.84 | 1,293,110 | +0.39(+0.30%) |
Oct 05, 2017 | 127.69 | 128.96 | 127.23 | 128.45 | 1,545,749 | +0.85(+0.66%) |
Oct 04, 2017 | 127.30 | 127.90 | 127.20 | 127.61 | 1,048,817 | +0.04(+0.03%) |
Oct 03, 2017 | 128.17 | 128.17 | 126.84 | 127.56 | 1,743,163 | -0.70(-0.54%) |