Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 129.45 | 129.45 | 129.45 | 0 | -0.50(-0.39%) | |
Dec 28, 2017 | 129.93 | 130.10 | 129.14 | 129.95 | 799,196 | +0.58(+0.45%) |
Dec 27, 2017 | 129.07 | 129.57 | 128.63 | 129.37 | 779,501 | +0.60(+0.46%) |
Dec 26, 2017 | 129.12 | 129.36 | 128.59 | 128.77 | 528,657 | -0.05(-0.04%) |
Dec 22, 2017 | 130.40 | 130.97 | 128.68 | 128.82 | 1,438,778 | -1.92(-1.47%) |
Dec 21, 2017 | 132.22 | 132.69 | 130.59 | 130.74 | 915,162 | -1.02(-0.77%) |
Dec 20, 2017 | 132.95 | 132.97 | 131.68 | 131.76 | 872,225 | -0.46(-0.35%) |
Dec 19, 2017 | 132.76 | 133.61 | 131.59 | 132.22 | 1,341,516 | -0.31(-0.23%) |
Dec 18, 2017 | 133.86 | 134.88 | 132.25 | 132.53 | 1,528,946 | -1.16(-0.87%) |
Dec 15, 2017 | 132.86 | 134.91 | 132.64 | 133.69 | 3,164,392 | +1.75(+1.33%) |
Dec 14, 2017 | 132.04 | 132.70 | 131.36 | 131.94 | 1,500,885 | +0.02(+0.01%) |
Dec 13, 2017 | 133.60 | 133.93 | 131.83 | 131.92 | 1,279,887 | -1.87(-1.40%) |
Dec 12, 2017 | 133.79 | 134.25 | 133.43 | 133.79 | 1,119,469 | +0.19(+0.14%) |
Dec 11, 2017 | 133.54 | 133.98 | 133.12 | 133.60 | 1,078,175 | -0.18(-0.14%) |
Dec 08, 2017 | 134.27 | 134.27 | 133.31 | 133.78 | 686,547 | +0.03(+0.02%) |
Dec 07, 2017 | 134.09 | 134.41 | 132.66 | 133.76 | 1,000,125 | -0.63(-0.47%) |
Dec 06, 2017 | 134.94 | 134.94 | 134.04 | 134.38 | 787,262 | -0.13(-0.09%) |
Dec 05, 2017 | 135.12 | 135.12 | 133.57 | 134.51 | 1,046,360 | -0.42(-0.31%) |
Dec 04, 2017 | 138.08 | 138.52 | 134.84 | 134.93 | 1,554,143 | -2.48(-1.81%) |
Dec 01, 2017 | 135.95 | 137.72 | 135.24 | 137.41 | 1,626,577 | +1.95(+1.44%) |
Nov 30, 2017 | 136.40 | 136.51 | 134.51 | 135.46 | 2,916,303 | -0.24(-0.18%) |
Nov 29, 2017 | 135.25 | 136.39 | 135.21 | 135.70 | 995,418 | +0.51(+0.38%) |
Nov 28, 2017 | 133.56 | 135.78 | 133.45 | 135.19 | 977,097 | +1.76(+1.32%) |
Nov 27, 2017 | 133.84 | 134.18 | 133.42 | 133.43 | 1,432,745 | -0.49(-0.37%) |
Nov 24, 2017 | 134.89 | 135.02 | 133.64 | 133.92 | 915,235 | -0.59(-0.44%) |
Nov 22, 2017 | 136.74 | 137.13 | 134.37 | 134.51 | 1,078,793 | -2.12(-1.56%) |
Nov 21, 2017 | 137.22 | 137.24 | 136.34 | 136.63 | 1,406,521 | -0.59(-0.43%) |
Nov 20, 2017 | 136.86 | 137.55 | 136.10 | 137.22 | 1,068,084 | +0.84(+0.62%) |
Nov 17, 2017 | 136.00 | 136.68 | 135.33 | 136.38 | 944,957 | -0.10(-0.07%) |
Nov 16, 2017 | 138.30 | 138.72 | 136.42 | 136.48 | 1,063,012 | -1.50(-1.09%) |
Nov 15, 2017 | 138.42 | 139.10 | 137.71 | 137.98 | 997,763 | -0.69(-0.49%) |
Nov 14, 2017 | 136.93 | 138.89 | 136.62 | 138.66 | 827,287 | +1.59(+1.16%) |
Nov 13, 2017 | 137.72 | 139.19 | 137.01 | 137.07 | 1,005,956 | -1.31(-0.95%) |
Nov 10, 2017 | 137.99 | 139.13 | 137.57 | 138.38 | 1,031,075 | -0.20(-0.15%) |
Nov 09, 2017 | 135.81 | 138.71 | 135.31 | 138.59 | 1,423,422 | +2.50(+1.84%) |
Nov 08, 2017 | 135.86 | 136.42 | 135.11 | 136.08 | 1,412,540 | +0.64(+0.47%) |
Nov 07, 2017 | 135.51 | 136.19 | 135.14 | 135.45 | 1,255,098 | +0.03(+0.02%) |
Nov 06, 2017 | 133.83 | 136.60 | 133.55 | 135.42 | 1,461,723 | +1.49(+1.11%) |
Nov 03, 2017 | 134.16 | 134.51 | 133.22 | 133.93 | 1,671,342 | -0.31(-0.23%) |
Nov 02, 2017 | 138.06 | 138.42 | 133.17 | 134.24 | 2,934,020 | -3.75(-2.72%) |
Nov 01, 2017 | 138.93 | 139.79 | 137.84 | 137.99 | 1,124,129 | -0.57(-0.41%) |
Oct 31, 2017 | 137.88 | 139.71 | 137.84 | 138.56 | 1,543,891 | -0.02(-0.01%) |
Oct 30, 2017 | 138.60 | 140.59 | 138.14 | 138.58 | 1,586,468 | -2.64(-1.87%) |
Oct 27, 2017 | 141.76 | 142.95 | 139.99 | 141.21 | 1,799,805 | -4.86(-3.33%) |
Oct 26, 2017 | 146.98 | 146.98 | 144.71 | 146.07 | 1,563,305 | -0.42(-0.29%) |
Oct 25, 2017 | 146.74 | 147.16 | 145.75 | 146.50 | 960,980 | -0.71(-0.48%) |
Oct 24, 2017 | 146.75 | 147.59 | 146.69 | 147.20 | 818,262 | +0.43(+0.29%) |
Oct 23, 2017 | 146.51 | 147.29 | 146.14 | 146.78 | 673,625 | +0.39(+0.26%) |
Oct 20, 2017 | 146.50 | 146.69 | 145.85 | 146.39 | 800,794 | +0.70(+0.48%) |
Oct 19, 2017 | 144.25 | 145.74 | 143.86 | 145.70 | 659,739 | +1.18(+0.82%) |
Oct 18, 2017 | 144.18 | 144.87 | 143.78 | 144.52 | 1,033,351 | +0.39(+0.27%) |
Oct 17, 2017 | 144.94 | 145.05 | 143.46 | 144.13 | 882,002 | -0.72(-0.50%) |
Oct 16, 2017 | 144.86 | 145.06 | 143.83 | 144.86 | 540,008 | +0.55(+0.38%) |
Oct 13, 2017 | 144.44 | 145.02 | 143.87 | 144.31 | 718,965 | +0.14(+0.09%) |
Oct 12, 2017 | 142.58 | 144.42 | 142.54 | 144.17 | 1,512,786 | +1.42(+0.99%) |
Oct 11, 2017 | 142.64 | 142.79 | 141.95 | 142.75 | 829,280 | +0.13(+0.09%) |
Oct 10, 2017 | 142.31 | 142.63 | 142.01 | 142.62 | 859,787 | +0.27(+0.19%) |
Oct 09, 2017 | 141.84 | 142.85 | 141.77 | 142.34 | 574,732 | +0.49(+0.35%) |
Oct 06, 2017 | 142.12 | 142.20 | 141.52 | 141.85 | 778,918 | +0.19(+0.14%) |
Oct 05, 2017 | 141.87 | 142.21 | 141.52 | 141.66 | 1,443,383 | -0.01(-0.01%) |
Oct 04, 2017 | 142.29 | 142.29 | 141.07 | 141.67 | 813,337 | -0.64(-0.45%) |
Oct 03, 2017 | 141.99 | 142.50 | 141.47 | 142.31 | 738,197 | +0.02(+0.01%) |