Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 144.58 | 144.58 | 144.58 | 0 | +0.48(+0.33%) | |
Dec 28, 2017 | 145.64 | 147.19 | 143.51 | 144.10 | 240,779 | -1.79(-1.23%) |
Dec 27, 2017 | 143.11 | 146.67 | 143.10 | 145.89 | 285,487 | +2.21(+1.54%) |
Dec 22, 2017 | 142.89 | 143.89 | 142.55 | 143.68 | 125,045 | +0.54(+0.38%) |
Dec 21, 2017 | 141.37 | 143.58 | 140.72 | 143.14 | 250,741 | +1.68(+1.19%) |
Dec 20, 2017 | 140.57 | 141.77 | 139.00 | 141.46 | 233,217 | +0.58(+0.41%) |
Dec 19, 2017 | 140.85 | 142.08 | 140.04 | 140.88 | 185,879 | +0.03(+0.02%) |
Dec 18, 2017 | 142.09 | 144.20 | 140.84 | 140.85 | 302,706 | -0.89(-0.63%) |
Dec 15, 2017 | 142.85 | 143.32 | 140.83 | 141.74 | 1,137,133 | -0.54(-0.38%) |
Dec 14, 2017 | 143.30 | 144.17 | 142.25 | 142.28 | 345,034 | -1.27(-0.88%) |
Dec 13, 2017 | 143.28 | 145.57 | 142.84 | 143.55 | 452,235 | +0.70(+0.49%) |
Dec 12, 2017 | 138.95 | 144.02 | 138.33 | 142.85 | 617,369 | +4.01(+2.89%) |
Dec 11, 2017 | 136.83 | 139.19 | 136.29 | 138.84 | 312,337 | +2.35(+1.72%) |
Dec 08, 2017 | 136.46 | 137.13 | 136.00 | 136.49 | 204,788 | +0.37(+0.27%) |
Dec 07, 2017 | 133.95 | 136.26 | 133.66 | 136.12 | 188,025 | +2.29(+1.71%) |
Dec 06, 2017 | 134.56 | 136.72 | 133.66 | 133.83 | 287,551 | -1.06(-0.79%) |
Dec 05, 2017 | 136.18 | 136.25 | 134.80 | 134.89 | 232,398 | -0.63(-0.46%) |
Dec 04, 2017 | 139.79 | 139.79 | 135.17 | 135.52 | 312,917 | -3.99(-2.86%) |
Dec 01, 2017 | 141.00 | 141.71 | 138.25 | 139.51 | 263,771 | -2.25(-1.59%) |
Nov 30, 2017 | 140.21 | 142.05 | 139.50 | 141.76 | 381,814 | +2.13(+1.53%) |
Nov 29, 2017 | 140.00 | 140.33 | 139.22 | 139.63 | 275,980 | +0.53(+0.38%) |
Nov 28, 2017 | 137.23 | 139.48 | 137.22 | 139.10 | 175,627 | +2.28(+1.67%) |
Nov 27, 2017 | 138.27 | 138.63 | 136.67 | 136.82 | 152,745 | -1.65(-1.19%) |
Nov 24, 2017 | 137.81 | 138.75 | 137.75 | 138.47 | 91,686 | +0.70(+0.51%) |
Nov 23, 2017 | 138.00 | 138.66 | 137.68 | 137.77 | 31,412 | -0.25(-0.18%) |
Nov 22, 2017 | 139.07 | 139.07 | 137.59 | 138.02 | 143,386 | -0.29(-0.21%) |
Nov 21, 2017 | 136.12 | 139.01 | 136.12 | 138.31 | 217,669 | +1.62(+1.19%) |
Nov 20, 2017 | 136.64 | 137.55 | 135.79 | 136.69 | 178,404 | +0.25(+0.18%) |
Nov 17, 2017 | 136.76 | 136.96 | 136.09 | 136.44 | 176,319 | +0.33(+0.24%) |
Nov 16, 2017 | 134.78 | 136.77 | 134.58 | 136.11 | 204,961 | +1.94(+1.45%) |
Nov 15, 2017 | 134.02 | 134.81 | 132.33 | 134.17 | 350,589 | -0.05(-0.04%) |
Nov 14, 2017 | 135.12 | 136.20 | 133.89 | 134.22 | 394,641 | -1.56(-1.15%) |
Nov 13, 2017 | 135.10 | 136.89 | 135.10 | 135.78 | 175,733 | +0.28(+0.21%) |
Nov 10, 2017 | 135.69 | 137.32 | 135.49 | 135.50 | 245,224 | -0.51(-0.37%) |
Nov 09, 2017 | 136.01 | 136.99 | 134.48 | 136.01 | 198,260 | -0.32(-0.23%) |
Nov 08, 2017 | 134.01 | 136.67 | 133.73 | 136.33 | 427,055 | -2.30(-1.66%) |
Nov 07, 2017 | 136.89 | 138.63 | 135.57 | 138.63 | 209,192 | +1.47(+1.07%) |
Nov 06, 2017 | 138.29 | 138.63 | 136.91 | 137.16 | 160,292 | -0.82(-0.59%) |
Nov 03, 2017 | 138.57 | 138.61 | 137.10 | 137.98 | 154,088 | -0.72(-0.52%) |
Nov 02, 2017 | 141.05 | 138.23 | 138.70 | 351,517 | -2.19(-1.55%) | |
Nov 01, 2017 | 140.37 | 142.08 | 140.37 | 140.89 | 323,970 | +0.44(+0.31%) |
Oct 31, 2017 | 139.56 | 140.97 | 139.50 | 140.45 | 223,081 | +1.56(+1.12%) |
Oct 30, 2017 | 137.26 | 139.56 | 137.18 | 138.89 | 205,150 | +1.28(+0.93%) |
Oct 27, 2017 | 139.31 | 139.62 | 136.50 | 137.61 | 491,433 | -1.75(-1.26%) |
Oct 26, 2017 | 137.39 | 139.62 | 135.45 | 139.36 | 409,273 | -1.59(-1.13%) |
Oct 25, 2017 | 140.15 | 141.20 | 138.85 | 140.95 | 329,923 | +0.81(+0.58%) |
Oct 24, 2017 | 137.01 | 140.16 | 136.88 | 140.14 | 378,031 | +3.84(+2.82%) |
Oct 23, 2017 | 135.76 | 137.19 | 135.76 | 136.30 | 145,947 | +0.51(+0.38%) |
Oct 20, 2017 | 134.85 | 136.00 | 134.50 | 135.79 | 215,254 | +1.24(+0.92%) |
Oct 19, 2017 | 134.01 | 134.80 | 133.74 | 134.55 | 114,047 | +0.25(+0.19%) |
Oct 18, 2017 | 134.69 | 134.74 | 132.89 | 134.30 | 261,002 | -0.02(-0.01%) |
Oct 17, 2017 | 136.14 | 136.14 | 133.84 | 134.32 | 230,834 | -1.85(-1.36%) |
Oct 16, 2017 | 135.16 | 136.59 | 134.45 | 136.17 | 342,894 | +1.42(+1.05%) |
Oct 13, 2017 | 132.17 | 135.12 | 132.17 | 134.75 | 248,762 | +2.46(+1.86%) |
Oct 12, 2017 | 132.87 | 132.87 | 131.41 | 132.29 | 193,372 | -0.40(-0.30%) |
Oct 11, 2017 | 132.55 | 133.70 | 132.25 | 132.69 | 178,308 | +0.44(+0.33%) |
Oct 10, 2017 | 133.49 | 133.49 | 131.93 | 132.25 | 177,885 | -0.40(-0.30%) |
Oct 06, 2017 | 133.25 | 133.25 | 131.66 | 132.65 | 251,155 | -1.11(-0.83%) |
Oct 05, 2017 | 133.25 | 134.71 | 133.20 | 133.76 | 199,693 | +0.18(+0.13%) |
Oct 04, 2017 | 133.32 | 134.69 | 133.32 | 133.58 | 259,047 | +0.04(+0.03%) |
Oct 03, 2017 | 134.21 | 134.34 | 133.17 | 133.54 | 214,461 | -0.25(-0.19%) |