Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 176.46 | 176.46 | 176.46 | 0 | -1.46(-0.82%) | |
Dec 28, 2017 | 177.95 | 178.94 | 177.68 | 177.92 | 12,215,625 | +0.30(+0.17%) |
Dec 27, 2017 | 176.55 | 178.44 | 176.26 | 177.62 | 9,494,748 | +1.63(+0.93%) |
Dec 26, 2017 | 177.00 | 174.67 | 175.99 | 8,891,820 | -1.21(-0.68%) | |
Dec 22, 2017 | 177.14 | 177.53 | 176.23 | 177.20 | 8,509,451 | -0.25(-0.14%) |
Dec 21, 2017 | 177.94 | 178.68 | 177.05 | 177.45 | 11,146,805 | -0.44(-0.25%) |
Dec 20, 2017 | 179.81 | 179.81 | 177.36 | 177.89 | 11,843,302 | -1.62(-0.90%) |
Dec 19, 2017 | 179.95 | 180.08 | 178.22 | 179.51 | 14,847,023 | -1.31(-0.72%) |
Dec 18, 2017 | 181.01 | 181.30 | 179.75 | 180.82 | 17,210,904 | +0.64(+0.36%) |
Dec 15, 2017 | 179.02 | 180.49 | 178.36 | 180.18 | 28,463,100 | +1.79(+1.00%) |
Dec 14, 2017 | 178.29 | 180.36 | 177.68 | 178.39 | 13,573,068 | +0.09(+0.05%) |
Dec 13, 2017 | 177.30 | 179.16 | 177.25 | 178.30 | 14,610,266 | +1.34(+0.76%) |
Dec 12, 2017 | 178.60 | 179.18 | 176.60 | 176.96 | 16,795,728 | -2.08(-1.16%) |
Dec 11, 2017 | 179.30 | 180.22 | 178.80 | 179.04 | 13,158,481 | +0.04(+0.02%) |
Dec 08, 2017 | 181.53 | 182.26 | 178.74 | 179.00 | 19,883,764 | -1.14(-0.63%) |
Dec 07, 2017 | 175.80 | 180.39 | 175.80 | 180.14 | 20,352,924 | +4.08(+2.32%) |
Dec 06, 2017 | 172.50 | 176.77 | 171.90 | 176.06 | 20,195,780 | +3.23(+1.87%) |
Dec 05, 2017 | 170.45 | 175.38 | 169.01 | 172.83 | 20,166,952 | +1.36(+0.79%) |
Dec 04, 2017 | 176.29 | 176.57 | 170.79 | 171.47 | 24,432,524 | -3.63(-2.07%) |
Dec 01, 2017 | 176.03 | 177.48 | 175.43 | 175.10 | 20,182,524 | -2.08(-1.17%) |
Nov 30, 2017 | 176.85 | 178.26 | 175.20 | 177.18 | 25,197,276 | +2.05(+1.17%) |
Nov 29, 2017 | 181.89 | 181.97 | 174.00 | 175.13 | 41,893,024 | -7.29(-4.00%) |
Nov 28, 2017 | 183.51 | 184.25 | 182.09 | 182.42 | 14,376,132 | -0.61(-0.33%) |
Nov 27, 2017 | 182.56 | 183.73 | 181.99 | 183.03 | 12,338,742 | +0.25(+0.14%) |
Nov 24, 2017 | 180.40 | 183.15 | 180.29 | 182.78 | 9,426,283 | +1.91(+1.06%) |
Nov 22, 2017 | 181.30 | 181.73 | 180.44 | 180.87 | 10,376,329 | -0.99(-0.54%) |
Nov 21, 2017 | 179.15 | 181.89 | 178.99 | 181.86 | 14,488,998 | +3.12(+1.75%) |
Nov 20, 2017 | 178.87 | 179.50 | 178.10 | 178.74 | 10,044,656 | -0.26(-0.15%) |
Nov 17, 2017 | 179.30 | 179.98 | 178.90 | 179.00 | 13,017,980 | -0.59(-0.33%) |
Nov 16, 2017 | 178.76 | 179.83 | 178.50 | 179.59 | 15,237,218 | +1.64(+0.92%) |
Nov 15, 2017 | 176.66 | 178.57 | 176.40 | 177.95 | 10,228,630 | -0.12(-0.07%) |
Nov 14, 2017 | 178.13 | 178.97 | 177.18 | 178.07 | 9,542,487 | -0.70(-0.39%) |
Nov 13, 2017 | 177.50 | 179.04 | 177.30 | 178.77 | 9,520,708 | +0.31(+0.17%) |
Nov 10, 2017 | 178.35 | 179.10 | 177.96 | 178.46 | 11,070,189 | -0.84(-0.47%) |
Nov 09, 2017 | 178.31 | 179.40 | 177.09 | 179.30 | 12,603,845 | -0.26(-0.14%) |
Nov 08, 2017 | 179.79 | 180.35 | 179.11 | 179.56 | 10,483,736 | -0.69(-0.38%) |
Nov 07, 2017 | 180.50 | 180.75 | 178.96 | 180.25 | 12,913,206 | +0.08(+0.04%) |
Nov 06, 2017 | 178.56 | 180.45 | 178.34 | 180.17 | 13,281,841 | +1.25(+0.70%) |
Nov 03, 2017 | 179.29 | 179.86 | 176.71 | 178.92 | 17,822,132 | +0.00(+0.00%) |
Nov 02, 2017 | 180.63 | 181.94 | 177.34 | 178.92 | 35,499,416 | -3.74(-2.05%) |
Nov 01, 2017 | 182.36 | 182.90 | 180.57 | 182.66 | 40,750,964 | +2.60(+1.44%) |
Oct 31, 2017 | 180.57 | 180.80 | 178.94 | 180.06 | 20,124,618 | +0.19(+0.11%) |
Oct 30, 2017 | 179.26 | 180.69 | 177.61 | 179.87 | 24,338,380 | +1.99(+1.12%) |
Oct 27, 2017 | 174.15 | 178.20 | 173.90 | 177.88 | 30,285,280 | +7.25(+4.25%) |
Oct 26, 2017 | 171.38 | 172.28 | 170.39 | 170.63 | 11,814,918 | +0.03(+0.02%) |
Oct 25, 2017 | 171.90 | 172.25 | 168.89 | 170.60 | 15,865,211 | -1.20(-0.70%) |
Oct 24, 2017 | 172.30 | 173.24 | 171.50 | 171.80 | 12,265,479 | +0.53(+0.31%) |
Oct 23, 2017 | 175.20 | 175.34 | 171.25 | 171.27 | 13,848,559 | -3.71(-2.12%) |
Oct 20, 2017 | 175.50 | 175.88 | 174.63 | 174.98 | 12,602,238 | +0.42(+0.24%) |
Oct 19, 2017 | 174.93 | 176.03 | 172.63 | 174.56 | 14,040,011 | -1.47(-0.84%) |
Oct 18, 2017 | 176.65 | 176.74 | 175.75 | 176.03 | 12,747,506 | -0.08(-0.05%) |
Oct 17, 2017 | 174.71 | 176.13 | 174.36 | 176.11 | 15,982,704 | +1.59(+0.91%) |
Oct 16, 2017 | 174.49 | 175.00 | 174.06 | 174.52 | 11,489,022 | +0.78(+0.45%) |
Oct 13, 2017 | 173.45 | 174.65 | 173.20 | 173.74 | 13,658,307 | +1.19(+0.69%) |
Oct 12, 2017 | 172.61 | 173.85 | 172.30 | 172.55 | 10,349,631 | -0.19(-0.11%) |
Oct 11, 2017 | 171.95 | 172.78 | 171.40 | 172.74 | 11,268,436 | +1.15(+0.67%) |
Oct 10, 2017 | 173.00 | 173.20 | 170.80 | 171.59 | 11,340,484 | -0.91(-0.53%) |
Oct 09, 2017 | 172.70 | 174.88 | 172.01 | 172.50 | 14,566,282 | +0.27(+0.16%) |
Oct 06, 2017 | 170.25 | 172.37 | 169.76 | 172.23 | 13,124,473 | +0.99(+0.58%) |
Oct 05, 2017 | 169.18 | 171.31 | 168.60 | 171.24 | 14,574,332 | +2.82(+1.67%) |
Oct 04, 2017 | 169.83 | 170.67 | 168.30 | 168.42 | 12,125,565 | -1.54(-0.91%) |
Oct 03, 2017 | 169.30 | 170.73 | 169.20 | 169.96 | 8,187,638 | +0.49(+0.29%) |