Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 138.96 | 138.96 | 138.96 | 0 | -0.20(-0.14%) | |
Dec 28, 2017 | 138.33 | 139.37 | 137.75 | 139.16 | 509,582 | +1.12(+0.81%) |
Dec 27, 2017 | 137.65 | 138.70 | 136.62 | 138.04 | 570,067 | +0.72(+0.52%) |
Dec 26, 2017 | 138.33 | 136.79 | 137.32 | 515,594 | -1.05(-0.76%) | |
Dec 22, 2017 | 139.33 | 139.33 | 137.85 | 138.38 | 509,256 | -0.46(-0.33%) |
Dec 21, 2017 | 140.12 | 140.41 | 138.74 | 138.84 | 536,339 | -0.93(-0.67%) |
Dec 20, 2017 | 141.39 | 141.69 | 139.45 | 139.77 | 664,913 | -1.58(-1.12%) |
Dec 19, 2017 | 142.13 | 142.78 | 141.09 | 141.35 | 737,604 | -0.30(-0.21%) |
Dec 18, 2017 | 142.52 | 142.94 | 141.05 | 141.66 | 1,099,298 | -0.09(-0.07%) |
Dec 15, 2017 | 141.85 | 142.36 | 141.00 | 141.75 | 1,656,253 | +1.01(+0.72%) |
Dec 14, 2017 | 141.43 | 141.96 | 140.71 | 140.74 | 609,139 | -0.63(-0.45%) |
Dec 13, 2017 | 143.78 | 143.96 | 141.34 | 141.37 | 876,704 | -2.26(-1.57%) |
Dec 12, 2017 | 143.63 | 144.56 | 143.08 | 143.63 | 466,139 | +0.17(+0.12%) |
Dec 11, 2017 | 143.27 | 144.29 | 142.78 | 143.46 | 923,980 | +0.00(+0.00%) |
Dec 08, 2017 | 143.46 | 143.89 | 142.45 | 143.46 | 551,415 | +0.62(+0.44%) |
Dec 07, 2017 | 143.14 | 143.99 | 142.72 | 142.84 | 851,820 | -0.51(-0.36%) |
Dec 06, 2017 | 143.17 | 143.50 | 142.04 | 143.35 | 643,473 | +0.18(+0.13%) |
Dec 05, 2017 | 143.41 | 144.66 | 142.62 | 143.17 | 769,647 | +0.31(+0.22%) |
Dec 04, 2017 | 144.85 | 142.54 | 142.86 | 786,296 | +0.42(+0.30%) | |
Dec 01, 2017 | 142.93 | 142.94 | 139.88 | 142.44 | 817,624 | -0.49(-0.34%) |
Nov 30, 2017 | 141.88 | 143.17 | 139.62 | 142.93 | 1,251,496 | +1.86(+1.32%) |
Nov 29, 2017 | 142.70 | 144.27 | 140.66 | 141.06 | 665,553 | -0.98(-0.69%) |
Nov 28, 2017 | 141.63 | 142.23 | 140.56 | 142.04 | 1,166,679 | +0.95(+0.67%) |
Nov 27, 2017 | 141.44 | 142.54 | 140.95 | 141.09 | 647,006 | -0.34(-0.24%) |
Nov 24, 2017 | 140.60 | 141.90 | 140.60 | 141.43 | 309,090 | +0.78(+0.56%) |
Nov 22, 2017 | 140.65 | 141.11 | 139.80 | 140.65 | 727,678 | -0.06(-0.04%) |
Nov 21, 2017 | 140.27 | 140.86 | 140.06 | 140.70 | 854,994 | +1.08(+0.77%) |
Nov 20, 2017 | 138.26 | 139.85 | 138.12 | 139.62 | 883,628 | +1.79(+1.30%) |
Nov 17, 2017 | 135.84 | 138.34 | 134.85 | 137.83 | 1,003,610 | +2.53(+1.87%) |
Nov 16, 2017 | 134.04 | 136.13 | 134.04 | 135.30 | 840,361 | +2.00(+1.50%) |
Nov 15, 2017 | 133.91 | 134.39 | 132.86 | 133.30 | 659,812 | -1.11(-0.82%) |
Nov 14, 2017 | 133.11 | 135.11 | 132.69 | 134.41 | 452,459 | +0.93(+0.70%) |
Nov 13, 2017 | 132.90 | 133.92 | 132.48 | 133.48 | 524,276 | -0.04(-0.03%) |
Nov 10, 2017 | 133.94 | 134.63 | 133.03 | 133.51 | 582,216 | -0.84(-0.63%) |
Nov 09, 2017 | 135.65 | 135.94 | 133.24 | 134.36 | 609,874 | -1.73(-1.27%) |
Nov 08, 2017 | 134.88 | 136.13 | 134.43 | 136.09 | 588,257 | +1.09(+0.81%) |
Nov 07, 2017 | 135.85 | 136.78 | 134.44 | 135.00 | 584,916 | -0.69(-0.51%) |
Nov 06, 2017 | 137.51 | 137.68 | 135.50 | 135.69 | 907,146 | -1.67(-1.22%) |
Nov 03, 2017 | 135.58 | 138.67 | 131.60 | 137.36 | 2,080,490 | +2.59(+1.92%) |
Nov 02, 2017 | 134.47 | 135.24 | 133.47 | 134.77 | 877,279 | +0.04(+0.03%) |
Nov 01, 2017 | 135.02 | 135.47 | 134.88 | 134.73 | 579,108 | +1.01(+0.76%) |
Oct 31, 2017 | 134.26 | 134.66 | 132.95 | 133.72 | 1,050,020 | -0.53(-0.40%) |
Oct 30, 2017 | 136.95 | 136.98 | 132.74 | 134.25 | 861,611 | -3.21(-2.34%) |
Oct 27, 2017 | 138.95 | 138.95 | 137.06 | 137.47 | 919,686 | -0.92(-0.66%) |
Oct 26, 2017 | 137.55 | 138.97 | 137.52 | 138.39 | 972,259 | +1.69(+1.24%) |
Oct 25, 2017 | 138.01 | 138.28 | 135.64 | 136.70 | 999,257 | -1.33(-0.97%) |
Oct 24, 2017 | 137.16 | 138.68 | 136.34 | 138.03 | 761,004 | +0.88(+0.64%) |
Oct 23, 2017 | 136.73 | 137.30 | 136.41 | 137.15 | 636,131 | +0.38(+0.27%) |
Oct 20, 2017 | 136.14 | 136.80 | 135.41 | 136.77 | 507,732 | +1.38(+1.02%) |
Oct 19, 2017 | 135.93 | 136.25 | 134.48 | 135.39 | 548,731 | -0.95(-0.70%) |
Oct 18, 2017 | 135.63 | 136.93 | 135.39 | 136.34 | 659,232 | +1.00(+0.74%) |
Oct 17, 2017 | 135.99 | 136.00 | 134.60 | 135.34 | 535,923 | -0.58(-0.43%) |
Oct 16, 2017 | 135.50 | 136.00 | 135.00 | 135.92 | 524,430 | +0.48(+0.35%) |
Oct 13, 2017 | 135.27 | 135.97 | 135.01 | 135.44 | 749,715 | +0.29(+0.22%) |
Oct 12, 2017 | 133.65 | 135.15 | 133.36 | 135.15 | 787,743 | +1.29(+0.97%) |
Oct 11, 2017 | 133.54 | 134.09 | 133.18 | 133.85 | 572,069 | +0.38(+0.29%) |
Oct 10, 2017 | 133.59 | 133.93 | 133.00 | 133.47 | 598,939 | +0.18(+0.13%) |
Oct 09, 2017 | 133.75 | 134.12 | 132.83 | 133.29 | 583,306 | -0.51(-0.38%) |
Oct 06, 2017 | 133.74 | 135.19 | 133.49 | 133.79 | 873,255 | +0.37(+0.27%) |
Oct 05, 2017 | 133.22 | 133.97 | 132.72 | 133.43 | 647,205 | +0.37(+0.28%) |
Oct 04, 2017 | 132.40 | 133.10 | 132.08 | 133.06 | 675,451 | +0.67(+0.50%) |
Oct 03, 2017 | 131.47 | 132.66 | 130.99 | 132.40 | 591,050 | +0.74(+0.56%) |