Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 143.50 | 143.50 | 143.50 | 0 | -1.52(-1.05%) | |
Dec 28, 2017 | 144.73 | 145.13 | 143.48 | 145.02 | 181,816 | +0.90(+0.62%) |
Dec 27, 2017 | 143.44 | 144.61 | 142.58 | 144.12 | 205,749 | +0.45(+0.31%) |
Dec 26, 2017 | 144.09 | 144.49 | 142.87 | 143.67 | 105,363 | -0.14(-0.10%) |
Dec 22, 2017 | 143.30 | 144.00 | 142.15 | 143.81 | 115,733 | -0.04(-0.03%) |
Dec 21, 2017 | 144.29 | 144.72 | 143.32 | 143.85 | 187,484 | +0.34(+0.24%) |
Dec 20, 2017 | 143.96 | 144.20 | 142.72 | 143.51 | 300,139 | +0.56(+0.39%) |
Dec 19, 2017 | 142.50 | 143.79 | 141.75 | 142.95 | 380,478 | +0.79(+0.56%) |
Dec 18, 2017 | 141.18 | 144.08 | 141.18 | 142.16 | 565,608 | +1.76(+1.25%) |
Dec 15, 2017 | 141.44 | 142.41 | 139.90 | 140.40 | 597,126 | -0.50(-0.35%) |
Dec 14, 2017 | 143.72 | 143.72 | 140.89 | 140.90 | 225,873 | -2.76(-1.92%) |
Dec 13, 2017 | 145.37 | 145.37 | 143.46 | 143.66 | 246,661 | -1.36(-0.94%) |
Dec 12, 2017 | 144.94 | 145.65 | 144.10 | 145.02 | 244,832 | +0.37(+0.26%) |
Dec 11, 2017 | 144.37 | 144.71 | 142.58 | 144.65 | 197,668 | +0.63(+0.44%) |
Dec 08, 2017 | 143.66 | 145.30 | 143.01 | 144.02 | 337,862 | +1.33(+0.93%) |
Dec 07, 2017 | 140.35 | 142.93 | 139.71 | 142.69 | 421,835 | +2.32(+1.65%) |
Dec 06, 2017 | 141.26 | 141.58 | 139.86 | 140.37 | 343,061 | -0.83(-0.59%) |
Dec 05, 2017 | 144.41 | 144.77 | 141.11 | 141.20 | 409,102 | -3.53(-2.44%) |
Dec 04, 2017 | 149.33 | 149.41 | 144.45 | 144.73 | 520,634 | -2.80(-1.90%) |
Dec 01, 2017 | 149.29 | 149.35 | 145.98 | 147.53 | 270,175 | -1.92(-1.28%) |
Nov 30, 2017 | 149.87 | 150.95 | 148.65 | 149.45 | 532,210 | -0.38(-0.25%) |
Nov 29, 2017 | 148.86 | 150.99 | 148.22 | 149.83 | 326,877 | +0.81(+0.54%) |
Nov 28, 2017 | 147.42 | 149.27 | 147.31 | 149.02 | 230,238 | +1.86(+1.26%) |
Nov 27, 2017 | 145.79 | 147.92 | 145.60 | 147.16 | 508,376 | +1.37(+0.94%) |
Nov 24, 2017 | 148.26 | 148.26 | 144.52 | 145.79 | 203,189 | +1.60(+1.11%) |
Nov 22, 2017 | 145.56 | 146.05 | 144.03 | 144.19 | 288,100 | -0.87(-0.60%) |
Nov 21, 2017 | 145.12 | 146.87 | 144.96 | 145.06 | 513,226 | +0.13(+0.09%) |
Nov 20, 2017 | 145.09 | 146.19 | 144.64 | 144.93 | 391,590 | +0.29(+0.20%) |
Nov 17, 2017 | 144.82 | 145.81 | 144.20 | 144.64 | 491,460 | -0.39(-0.27%) |
Nov 16, 2017 | 144.53 | 146.97 | 144.07 | 145.03 | 451,942 | +1.44(+1.00%) |
Nov 15, 2017 | 142.41 | 144.02 | 141.12 | 143.59 | 376,252 | +0.04(+0.03%) |
Nov 14, 2017 | 144.32 | 144.77 | 143.07 | 143.55 | 320,479 | -1.21(-0.84%) |
Nov 13, 2017 | 145.36 | 145.94 | 143.75 | 144.76 | 306,881 | -0.93(-0.64%) |
Nov 10, 2017 | 145.01 | 146.35 | 144.90 | 145.69 | 345,693 | +0.14(+0.10%) |
Nov 09, 2017 | 147.31 | 147.31 | 144.76 | 145.55 | 279,675 | -2.60(-1.75%) |
Nov 08, 2017 | 149.24 | 149.67 | 147.84 | 148.15 | 219,633 | -0.92(-0.62%) |
Nov 07, 2017 | 149.90 | 150.24 | 148.51 | 149.07 | 304,857 | -0.91(-0.61%) |
Nov 06, 2017 | 150.51 | 151.38 | 149.18 | 149.98 | 243,904 | -0.48(-0.32%) |
Nov 03, 2017 | 148.63 | 150.73 | 147.94 | 150.46 | 445,031 | +1.47(+0.99%) |
Nov 02, 2017 | 147.26 | 149.04 | 147.12 | 148.99 | 276,265 | +1.73(+1.17%) |
Nov 01, 2017 | 148.22 | 148.49 | 146.28 | 147.26 | 334,194 | -0.31(-0.21%) |
Oct 31, 2017 | 146.94 | 148.52 | 146.24 | 147.57 | 491,657 | +1.18(+0.81%) |
Oct 30, 2017 | 149.38 | 149.53 | 146.29 | 146.39 | 599,587 | -3.85(-2.56%) |
Oct 27, 2017 | 153.79 | 154.09 | 149.33 | 150.24 | 465,479 | -3.62(-2.35%) |
Oct 26, 2017 | 152.52 | 156.08 | 152.10 | 153.86 | 799,976 | +1.77(+1.16%) |
Oct 25, 2017 | 149.14 | 152.22 | 149.14 | 152.09 | 644,274 | +2.68(+1.79%) |
Oct 24, 2017 | 153.00 | 153.00 | 149.00 | 149.41 | 676,768 | -2.16(-1.43%) |
Oct 23, 2017 | 154.10 | 154.59 | 151.24 | 151.57 | 586,120 | -3.09(-2.00%) |
Oct 20, 2017 | 155.40 | 155.94 | 153.99 | 154.66 | 803,512 | -0.42(-0.27%) |
Oct 19, 2017 | 153.00 | 155.63 | 149.04 | 155.08 | 1,275,710 | +6.01(+4.03%) |
Oct 18, 2017 | 148.38 | 149.53 | 146.60 | 149.07 | 767,973 | +1.03(+0.70%) |
Oct 17, 2017 | 149.45 | 149.66 | 147.72 | 148.04 | 317,862 | -1.69(-1.13%) |
Oct 16, 2017 | 149.44 | 150.25 | 147.78 | 149.73 | 389,702 | +0.47(+0.31%) |
Oct 13, 2017 | 149.22 | 149.93 | 148.35 | 149.26 | 559,593 | +0.66(+0.44%) |
Oct 12, 2017 | 149.36 | 149.88 | 148.56 | 148.60 | 332,350 | -1.24(-0.83%) |
Oct 11, 2017 | 149.92 | 150.48 | 149.32 | 149.84 | 174,763 | +0.06(+0.04%) |
Oct 10, 2017 | 151.08 | 151.53 | 149.30 | 149.78 | 324,649 | -0.81(-0.54%) |
Oct 09, 2017 | 150.24 | 150.60 | 149.01 | 150.59 | 196,599 | +0.80(+0.53%) |
Oct 06, 2017 | 150.06 | 150.62 | 148.49 | 149.79 | 229,410 | -0.42(-0.28%) |
Oct 05, 2017 | 151.87 | 152.13 | 149.87 | 150.21 | 218,962 | -1.26(-0.83%) |
Oct 04, 2017 | 149.75 | 151.87 | 149.58 | 151.47 | 384,761 | +2.06(+1.38%) |
Oct 03, 2017 | 148.85 | 150.66 | 148.70 | 149.41 | 370,308 | +1.35(+0.91%) |