Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 129.42 | 129.42 | 129.42 | 0 | -0.03(-0.02%) | |
Dec 28, 2017 | 129.00 | 129.85 | 128.90 | 129.45 | 1,435,043 | +0.62(+0.48%) |
Dec 27, 2017 | 128.31 | 129.01 | 127.91 | 128.83 | 1,286,809 | +0.76(+0.59%) |
Dec 26, 2017 | 127.70 | 128.91 | 127.44 | 128.07 | 844,825 | +0.10(+0.08%) |
Dec 22, 2017 | 128.52 | 128.52 | 127.18 | 127.97 | 1,500,932 | +0.17(+0.13%) |
Dec 21, 2017 | 129.35 | 129.51 | 127.59 | 127.80 | 1,840,072 | -0.85(-0.66%) |
Dec 20, 2017 | 130.29 | 130.51 | 128.44 | 128.65 | 1,880,038 | -1.45(-1.12%) |
Dec 19, 2017 | 130.77 | 131.42 | 129.65 | 130.10 | 1,704,779 | -0.21(-0.16%) |
Dec 18, 2017 | 131.52 | 132.29 | 129.62 | 130.32 | 1,582,536 | -0.76(-0.58%) |
Dec 15, 2017 | 129.60 | 131.67 | 129.26 | 131.07 | 2,873,966 | +2.29(+1.78%) |
Dec 14, 2017 | 130.83 | 131.01 | 128.00 | 128.78 | 2,995,255 | -2.04(-1.56%) |
Dec 13, 2017 | 132.84 | 132.84 | 130.78 | 130.83 | 1,403,383 | -1.82(-1.37%) |
Dec 12, 2017 | 132.64 | 132.88 | 131.85 | 132.64 | 1,380,766 | +0.23(+0.17%) |
Dec 11, 2017 | 132.24 | 132.45 | 131.44 | 132.41 | 1,482,266 | +0.17(+0.13%) |
Dec 08, 2017 | 131.68 | 132.30 | 130.67 | 132.25 | 1,488,416 | +0.54(+0.41%) |
Dec 07, 2017 | 132.76 | 133.07 | 131.23 | 131.71 | 1,569,641 | -1.26(-0.95%) |
Dec 06, 2017 | 132.19 | 133.36 | 131.83 | 132.97 | 1,583,736 | +0.61(+0.46%) |
Dec 05, 2017 | 133.49 | 133.49 | 131.32 | 132.36 | 1,674,955 | -0.56(-0.42%) |
Dec 04, 2017 | 135.18 | 135.18 | 132.92 | 132.93 | 1,488,141 | -0.72(-0.54%) |
Dec 01, 2017 | 133.89 | 134.66 | 131.05 | 133.65 | 1,765,884 | -0.41(-0.31%) |
Nov 30, 2017 | 134.85 | 135.26 | 132.85 | 134.06 | 2,560,648 | -0.47(-0.35%) |
Nov 29, 2017 | 134.19 | 135.14 | 133.59 | 134.53 | 1,598,229 | +0.94(+0.71%) |
Nov 28, 2017 | 131.99 | 134.07 | 131.32 | 133.59 | 1,270,109 | +2.04(+1.55%) |
Nov 27, 2017 | 131.26 | 131.94 | 130.58 | 131.55 | 905,630 | +0.29(+0.22%) |
Nov 24, 2017 | 131.41 | 131.41 | 130.48 | 131.26 | 527,775 | +0.60(+0.46%) |
Nov 22, 2017 | 131.11 | 131.42 | 130.41 | 130.66 | 1,114,383 | -0.82(-0.62%) |
Nov 21, 2017 | 131.76 | 132.20 | 131.29 | 131.48 | 1,089,968 | +0.16(+0.12%) |
Nov 20, 2017 | 130.94 | 131.68 | 130.30 | 131.32 | 1,115,626 | +0.33(+0.25%) |
Nov 17, 2017 | 130.61 | 131.46 | 130.42 | 131.00 | 1,096,812 | -0.20(-0.15%) |
Nov 16, 2017 | 133.51 | 133.51 | 131.15 | 131.20 | 1,382,460 | -2.03(-1.52%) |
Nov 15, 2017 | 132.42 | 133.74 | 131.34 | 133.22 | 1,812,607 | +0.41(+0.31%) |
Nov 14, 2017 | 132.80 | 133.12 | 131.68 | 132.81 | 1,380,100 | -0.57(-0.43%) |
Nov 13, 2017 | 133.21 | 133.81 | 132.22 | 133.38 | 1,208,789 | -0.01(-0.01%) |
Nov 10, 2017 | 133.22 | 133.87 | 132.25 | 133.39 | 1,152,787 | -0.26(-0.19%) |
Nov 09, 2017 | 131.96 | 133.72 | 131.54 | 133.65 | 1,369,226 | +1.36(+1.03%) |
Nov 08, 2017 | 133.66 | 133.66 | 131.87 | 132.29 | 1,663,747 | +0.26(+0.20%) |
Nov 07, 2017 | 132.04 | 132.92 | 131.44 | 132.03 | 1,526,320 | +0.53(+0.40%) |
Nov 06, 2017 | 130.22 | 131.68 | 129.80 | 131.50 | 1,670,474 | +0.82(+0.63%) |
Nov 03, 2017 | 131.01 | 131.92 | 130.23 | 130.68 | 2,067,664 | -0.87(-0.66%) |
Nov 02, 2017 | 133.61 | 134.07 | 130.25 | 131.55 | 3,073,364 | -1.81(-1.36%) |
Nov 01, 2017 | 132.67 | 134.19 | 132.65 | 133.36 | 1,714,841 | +0.43(+0.32%) |
Oct 31, 2017 | 134.56 | 135.24 | 132.88 | 132.93 | 2,415,181 | -1.82(-1.35%) |
Oct 30, 2017 | 134.54 | 136.00 | 133.42 | 134.75 | 1,518,195 | +0.12(+0.09%) |
Oct 27, 2017 | 135.95 | 135.95 | 133.52 | 134.63 | 2,745,287 | -1.76(-1.29%) |
Oct 26, 2017 | 136.49 | 136.95 | 135.76 | 136.39 | 1,382,684 | +0.52(+0.38%) |
Oct 25, 2017 | 136.20 | 136.85 | 135.19 | 135.87 | 1,933,064 | -0.21(-0.16%) |
Oct 24, 2017 | 137.14 | 137.49 | 136.07 | 136.08 | 1,716,678 | -0.70(-0.51%) |
Oct 23, 2017 | 135.89 | 136.82 | 135.13 | 136.78 | 969,902 | +1.05(+0.77%) |
Oct 20, 2017 | 136.68 | 136.86 | 135.08 | 135.73 | 1,971,923 | +0.02(+0.01%) |
Oct 19, 2017 | 133.04 | 135.77 | 132.31 | 135.71 | 1,772,101 | +2.53(+1.90%) |
Oct 18, 2017 | 131.96 | 133.24 | 131.24 | 133.18 | 1,068,110 | +0.91(+0.69%) |
Oct 17, 2017 | 132.25 | 132.60 | 131.37 | 132.27 | 1,419,049 | -0.21(-0.16%) |
Oct 16, 2017 | 131.02 | 132.85 | 130.91 | 132.48 | 1,705,402 | +1.30(+0.99%) |
Oct 13, 2017 | 129.21 | 131.49 | 128.64 | 131.18 | 2,105,511 | +1.99(+1.54%) |
Oct 12, 2017 | 130.10 | 130.47 | 128.87 | 129.19 | 1,268,491 | -0.70(-0.54%) |
Oct 11, 2017 | 129.50 | 129.97 | 129.07 | 129.88 | 988,663 | +0.08(+0.06%) |
Oct 10, 2017 | 128.71 | 129.85 | 128.39 | 129.81 | 821,683 | +1.08(+0.84%) |
Oct 09, 2017 | 128.76 | 129.20 | 127.80 | 128.72 | 1,108,168 | -0.09(-0.07%) |
Oct 06, 2017 | 128.67 | 129.22 | 127.82 | 128.81 | 1,293,430 | +0.39(+0.30%) |
Oct 05, 2017 | 127.65 | 128.93 | 127.20 | 128.42 | 1,546,132 | +0.85(+0.66%) |
Oct 04, 2017 | 127.27 | 127.87 | 127.17 | 127.58 | 1,049,077 | +0.04(+0.03%) |
Oct 03, 2017 | 128.14 | 128.14 | 126.81 | 127.53 | 1,743,595 | -0.70(-0.54%) |