Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 178.07 | 178.07 | 178.07 | 0 | -0.28(-0.15%) | |
Dec 28, 2017 | 178.19 | 178.42 | 178.19 | 178.35 | 2,656 | +0.39(+0.22%) |
Dec 27, 2017 | 178.50 | 178.50 | 177.92 | 177.96 | 1,492 | +0.25(+0.14%) |
Dec 26, 2017 | 178.01 | 178.01 | 177.65 | 177.72 | 1,790 | +0.11(+0.06%) |
Dec 22, 2017 | 177.51 | 177.75 | 177.51 | 177.61 | 967 | -0.51(-0.28%) |
Dec 21, 2017 | 179.63 | 179.63 | 177.73 | 178.11 | 1,994 | +0.72(+0.41%) |
Dec 20, 2017 | 176.97 | 177.62 | 176.97 | 177.39 | 1,661 | +0.54(+0.30%) |
Dec 19, 2017 | 177.98 | 177.98 | 176.85 | 176.85 | 2,384 | -1.03(-0.58%) |
Dec 18, 2017 | 178.40 | 178.40 | 177.78 | 177.88 | 5,872 | +1.16(+0.66%) |
Dec 15, 2017 | 176.18 | 176.77 | 175.94 | 176.72 | 2,409 | +2.80(+1.61%) |
Dec 14, 2017 | 175.27 | 175.52 | 173.91 | 173.91 | 837 | -1.64(-0.93%) |
Dec 13, 2017 | 175.43 | 175.55 | 175.43 | 175.55 | 993 | +0.63(+0.36%) |
Dec 12, 2017 | 175.17 | 175.31 | 174.53 | 174.93 | 4,622 | -0.64(-0.37%) |
Dec 11, 2017 | 175.57 | 175.57 | 175.57 | 175.57 | 888 | -0.61(-0.35%) |
Dec 08, 2017 | 176.18 | 176.18 | 176.18 | 176.18 | 624 | +1.22(+0.70%) |
Dec 07, 2017 | 175.47 | 175.68 | 174.96 | 174.96 | 1,185 | +1.20(+0.69%) |
Dec 06, 2017 | 173.27 | 173.76 | 173.27 | 173.76 | 864 | +0.02(+0.01%) |
Dec 05, 2017 | 175.35 | 173.65 | 173.75 | 5,060 | -1.59(-0.91%) | |
Dec 04, 2017 | 177.71 | 177.71 | 175.34 | 175.34 | 2,167 | -0.61(-0.35%) |
Dec 01, 2017 | 176.09 | 176.09 | 175.84 | 175.95 | 1,264 | -1.56(-0.88%) |
Nov 30, 2017 | 177.63 | 177.83 | 177.51 | 177.51 | 1,361 | +0.93(+0.53%) |
Nov 29, 2017 | 177.60 | 178.47 | 176.34 | 176.58 | 8,832 | -1.53(-0.86%) |
Nov 28, 2017 | 183.99 | 183.99 | 176.31 | 178.10 | 2,445 | +1.49(+0.84%) |
Nov 27, 2017 | 176.69 | 176.69 | 176.53 | 176.62 | 2,083 | -0.83(-0.47%) |
Nov 24, 2017 | 177.33 | 177.63 | 177.33 | 177.45 | 1,639 | +0.34(+0.19%) |
Nov 22, 2017 | 176.69 | 177.11 | 176.69 | 177.10 | 3,509 | +0.60(+0.34%) |
Nov 21, 2017 | 176.16 | 176.61 | 176.14 | 176.50 | 4,791 | +1.95(+1.12%) |
Nov 20, 2017 | 173.91 | 174.55 | 173.91 | 174.55 | 988 | +0.85(+0.49%) |
Nov 17, 2017 | 172.10 | 173.88 | 172.10 | 173.70 | 1,530 | +0.63(+0.37%) |
Nov 16, 2017 | 170.89 | 173.35 | 170.89 | 173.06 | 3,452 | +3.07(+1.81%) |
Nov 15, 2017 | 168.98 | 170.52 | 168.98 | 169.99 | 2,037 | -1.28(-0.75%) |
Nov 14, 2017 | 171.15 | 171.27 | 170.91 | 171.27 | 1,800 | -0.42(-0.24%) |
Nov 13, 2017 | 170.63 | 171.69 | 170.63 | 171.69 | 2,027 | +0.26(+0.15%) |
Nov 10, 2017 | 171.05 | 171.43 | 171.03 | 171.43 | 1,618 | +0.82(+0.48%) |
Nov 09, 2017 | 169.61 | 170.61 | 169.55 | 170.61 | 2,025 | -1.89(-1.09%) |
Nov 08, 2017 | 172.50 | 172.50 | 172.50 | 172.50 | 947 | +0.91(+0.53%) |
Nov 07, 2017 | 172.15 | 172.15 | 171.54 | 171.59 | 1,409 | -2.53(-1.45%) |
Nov 06, 2017 | 173.48 | 174.11 | 173.48 | 174.11 | 1,704 | +0.77(+0.45%) |
Nov 03, 2017 | 173.13 | 173.46 | 172.25 | 173.34 | 3,233 | +0.56(+0.33%) |
Nov 02, 2017 | 171.77 | 172.78 | 171.56 | 172.78 | 2,688 | +0.56(+0.32%) |
Nov 01, 2017 | 174.75 | 174.75 | 171.13 | 172.22 | 2,115 | -1.31(-0.76%) |
Oct 31, 2017 | 173.73 | 173.79 | 173.53 | 173.53 | 1,787 | +2.18(+1.27%) |
Oct 30, 2017 | 171.35 | 171.35 | 171.35 | 171.35 | 357 | -1.21(-0.70%) |
Oct 27, 2017 | 172.42 | 172.64 | 172.40 | 172.57 | 1,216 | +1.57(+0.92%) |
Oct 26, 2017 | 170.69 | 171.01 | 170.69 | 170.99 | 775 | +0.64(+0.38%) |
Oct 25, 2017 | 171.06 | 171.06 | 169.16 | 170.35 | 2,252 | -1.48(-0.86%) |
Oct 24, 2017 | 171.73 | 171.82 | 171.73 | 171.82 | 903 | +0.95(+0.56%) |
Oct 23, 2017 | 173.45 | 173.45 | 170.79 | 170.87 | 2,454 | -0.88(-0.51%) |
Oct 20, 2017 | 171.69 | 171.99 | 171.68 | 171.76 | 1,618 | +1.43(+0.84%) |
Oct 19, 2017 | 169.80 | 170.33 | 169.80 | 170.33 | 518 | -1.17(-0.68%) |
Oct 18, 2017 | 171.31 | 171.49 | 171.31 | 171.49 | 850 | +1.05(+0.61%) |
Oct 17, 2017 | 171.05 | 171.05 | 170.20 | 170.45 | 1,225 | -0.09(-0.05%) |
Oct 16, 2017 | 171.13 | 171.13 | 170.40 | 170.54 | 1,316 | +0.13(+0.08%) |
Oct 13, 2017 | 170.71 | 170.99 | 170.41 | 170.41 | 1,238 | -0.44(-0.26%) |
Oct 12, 2017 | 170.57 | 170.98 | 170.57 | 170.85 | 2,583 | +0.49(+0.29%) |
Oct 11, 2017 | 174.15 | 174.15 | 170.12 | 170.36 | 6,928 | +0.34(+0.20%) |
Oct 10, 2017 | 170.62 | 170.72 | 169.80 | 170.02 | 2,375 | -0.36(-0.21%) |
Oct 09, 2017 | 172.32 | 172.32 | 170.35 | 170.38 | 7,383 | -0.14(-0.08%) |
Oct 06, 2017 | 170.67 | 170.67 | 170.51 | 170.51 | 972 | -0.08(-0.05%) |
Oct 05, 2017 | 175.80 | 175.80 | 170.48 | 170.59 | 2,494 | +0.17(+0.10%) |
Oct 04, 2017 | 170.14 | 170.44 | 170.05 | 170.43 | 2,262 | +0.16(+0.09%) |
Oct 03, 2017 | 169.77 | 170.27 | 169.67 | 170.27 | 3,379 | +1.15(+0.68%) |