Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 141.46 | 141.46 | 141.46 | 0 | -1.07(-0.75%) | |
Dec 28, 2017 | 142.11 | 142.57 | 141.69 | 142.53 | 270,976 | +0.59(+0.42%) |
Dec 27, 2017 | 142.57 | 142.57 | 141.19 | 141.94 | 440,749 | -0.35(-0.24%) |
Dec 26, 2017 | 143.34 | 143.87 | 141.54 | 142.28 | 372,573 | -0.89(-0.62%) |
Dec 22, 2017 | 144.37 | 144.37 | 142.11 | 143.18 | 402,097 | -0.43(-0.30%) |
Dec 21, 2017 | 144.07 | 144.51 | 142.87 | 143.61 | 537,344 | +0.88(+0.61%) |
Dec 20, 2017 | 144.77 | 145.43 | 142.26 | 142.73 | 754,795 | -1.13(-0.79%) |
Dec 19, 2017 | 144.61 | 144.98 | 143.29 | 143.87 | 642,318 | +0.03(+0.02%) |
Dec 18, 2017 | 142.68 | 144.06 | 142.52 | 143.83 | 942,463 | +2.45(+1.73%) |
Dec 15, 2017 | 140.93 | 142.81 | 140.17 | 141.38 | 1,786,554 | +1.54(+1.10%) |
Dec 14, 2017 | 141.95 | 142.04 | 139.44 | 139.84 | 579,221 | -1.64(-1.16%) |
Dec 13, 2017 | 142.90 | 143.76 | 141.25 | 141.48 | 621,495 | -1.22(-0.85%) |
Dec 12, 2017 | 142.70 | 143.51 | 141.49 | 142.70 | 1,143,389 | +1.64(+1.16%) |
Dec 11, 2017 | 141.97 | 142.12 | 140.16 | 141.06 | 795,718 | -1.00(-0.70%) |
Dec 08, 2017 | 142.25 | 142.31 | 140.84 | 142.06 | 485,588 | +0.54(+0.38%) |
Dec 07, 2017 | 140.02 | 141.95 | 139.24 | 141.52 | 560,572 | +1.29(+0.92%) |
Dec 06, 2017 | 140.55 | 141.65 | 139.94 | 140.23 | 527,978 | -0.76(-0.54%) |
Dec 05, 2017 | 142.97 | 143.59 | 140.61 | 140.99 | 723,313 | -1.51(-1.06%) |
Dec 04, 2017 | 142.35 | 146.12 | 141.83 | 142.50 | 1,024,329 | +2.30(+1.64%) |
Dec 01, 2017 | 140.30 | 140.63 | 136.44 | 140.20 | 845,611 | +0.43(+0.31%) |
Nov 30, 2017 | 139.84 | 142.20 | 139.07 | 139.77 | 1,300,207 | +0.49(+0.35%) |
Nov 29, 2017 | 135.90 | 140.57 | 135.90 | 139.28 | 931,052 | +3.93(+2.90%) |
Nov 28, 2017 | 131.73 | 135.59 | 131.33 | 135.35 | 920,697 | +3.99(+3.03%) |
Nov 27, 2017 | 131.02 | 132.08 | 130.59 | 131.37 | 439,350 | +0.30(+0.23%) |
Nov 24, 2017 | 132.26 | 132.45 | 130.91 | 131.07 | 219,456 | -0.64(-0.49%) |
Nov 22, 2017 | 132.19 | 132.84 | 131.19 | 131.71 | 497,596 | -0.22(-0.17%) |
Nov 21, 2017 | 133.49 | 133.49 | 131.46 | 131.94 | 723,944 | -1.17(-0.88%) |
Nov 20, 2017 | 132.38 | 133.12 | 132.08 | 133.10 | 353,483 | +0.86(+0.65%) |
Nov 17, 2017 | 130.91 | 132.87 | 130.37 | 132.25 | 451,416 | +0.58(+0.44%) |
Nov 16, 2017 | 133.20 | 134.07 | 131.57 | 131.67 | 624,645 | -1.11(-0.84%) |
Nov 15, 2017 | 131.62 | 133.20 | 130.95 | 132.78 | 715,633 | +0.42(+0.32%) |
Nov 14, 2017 | 130.61 | 132.76 | 130.61 | 132.36 | 613,640 | +1.05(+0.80%) |
Nov 13, 2017 | 128.70 | 131.59 | 128.29 | 131.32 | 1,326,872 | +1.93(+1.49%) |
Nov 10, 2017 | 130.63 | 131.19 | 129.36 | 129.39 | 882,679 | -1.24(-0.95%) |
Nov 09, 2017 | 132.01 | 132.48 | 129.04 | 130.63 | 1,352,598 | -2.14(-1.61%) |
Nov 08, 2017 | 133.99 | 134.25 | 132.06 | 132.78 | 1,387,099 | -1.38(-1.03%) |
Nov 07, 2017 | 139.16 | 139.58 | 133.98 | 134.15 | 1,288,368 | -4.80(-3.46%) |
Nov 06, 2017 | 138.53 | 139.34 | 138.52 | 138.95 | 632,621 | -0.04(-0.03%) |
Nov 03, 2017 | 138.58 | 139.50 | 137.91 | 138.99 | 907,489 | -0.22(-0.16%) |
Nov 02, 2017 | 137.81 | 139.53 | 137.04 | 139.22 | 660,085 | +1.44(+1.05%) |
Nov 01, 2017 | 138.06 | 139.05 | 137.43 | 137.78 | 774,632 | +0.42(+0.31%) |
Oct 31, 2017 | 137.13 | 138.70 | 137.07 | 137.35 | 736,465 | -0.11(-0.08%) |
Oct 30, 2017 | 137.56 | 138.47 | 136.95 | 137.46 | 678,477 | -0.76(-0.55%) |
Oct 27, 2017 | 137.67 | 138.52 | 136.94 | 138.22 | 557,248 | +0.18(+0.13%) |
Oct 26, 2017 | 137.31 | 138.55 | 136.33 | 138.04 | 848,792 | +1.48(+1.09%) |
Oct 25, 2017 | 137.53 | 137.70 | 135.71 | 136.56 | 805,870 | +0.04(+0.03%) |
Oct 24, 2017 | 136.16 | 137.71 | 135.94 | 136.51 | 849,466 | +0.67(+0.49%) |
Oct 23, 2017 | 136.15 | 136.51 | 135.47 | 135.85 | 721,928 | -0.22(-0.16%) |
Oct 20, 2017 | 135.37 | 137.01 | 135.37 | 136.06 | 1,207,629 | +2.42(+1.81%) |
Oct 19, 2017 | 131.42 | 134.74 | 131.20 | 133.64 | 892,670 | +1.35(+1.02%) |
Oct 18, 2017 | 134.61 | 134.99 | 131.51 | 132.29 | 1,581,637 | -2.90(-2.15%) |
Oct 17, 2017 | 135.51 | 135.65 | 134.42 | 135.19 | 696,698 | -0.06(-0.05%) |
Oct 16, 2017 | 134.33 | 135.45 | 134.33 | 135.25 | 884,579 | +0.83(+0.62%) |
Oct 13, 2017 | 133.71 | 134.80 | 132.52 | 134.42 | 727,079 | +0.31(+0.23%) |
Oct 12, 2017 | 134.46 | 135.49 | 134.04 | 134.11 | 792,370 | -0.26(-0.20%) |
Oct 11, 2017 | 133.94 | 134.84 | 133.18 | 134.37 | 538,027 | -0.01(-0.01%) |
Oct 10, 2017 | 132.68 | 134.50 | 132.68 | 134.38 | 640,438 | +1.64(+1.23%) |
Oct 09, 2017 | 133.66 | 134.06 | 132.41 | 132.74 | 418,488 | -0.75(-0.56%) |
Oct 06, 2017 | 133.39 | 134.10 | 132.38 | 133.49 | 543,206 | +0.42(+0.32%) |
Oct 05, 2017 | 132.40 | 133.43 | 131.67 | 133.07 | 847,283 | +0.72(+0.55%) |
Oct 04, 2017 | 132.60 | 133.16 | 131.79 | 132.35 | 523,326 | -0.51(-0.38%) |
Oct 03, 2017 | 133.08 | 133.60 | 132.00 | 132.86 | 512,647 | -0.07(-0.05%) |