Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 149.86 | 149.86 | 149.86 | 0 | -1.31(-0.87%) | |
Dec 28, 2017 | 152.19 | 152.49 | 148.75 | 151.17 | 957,374 | -0.38(-0.25%) |
Dec 27, 2017 | 151.13 | 152.70 | 150.30 | 151.55 | 939,096 | +0.95(+0.63%) |
Dec 26, 2017 | 149.50 | 151.49 | 149.50 | 150.60 | 777,710 | +0.63(+0.42%) |
Dec 22, 2017 | 148.20 | 151.10 | 147.80 | 149.97 | 1,459,966 | +1.15(+0.77%) |
Dec 21, 2017 | 145.23 | 149.98 | 144.68 | 148.82 | 2,283,628 | +3.70(+2.55%) |
Dec 20, 2017 | 145.05 | 146.26 | 144.36 | 145.12 | 813,580 | -0.03(-0.02%) |
Dec 19, 2017 | 145.57 | 147.34 | 144.27 | 145.15 | 1,051,132 | -0.29(-0.20%) |
Dec 18, 2017 | 146.99 | 147.94 | 145.17 | 145.44 | 1,231,896 | -0.42(-0.29%) |
Dec 15, 2017 | 143.97 | 145.96 | 142.05 | 145.86 | 3,246,092 | +3.33(+2.34%) |
Dec 14, 2017 | 145.57 | 146.32 | 142.28 | 142.53 | 1,403,938 | -2.27(-1.57%) |
Dec 13, 2017 | 141.93 | 146.36 | 141.55 | 144.80 | 1,839,451 | +3.89(+2.76%) |
Dec 12, 2017 | 140.04 | 142.08 | 140.04 | 140.91 | 1,010,252 | -0.77(-0.54%) |
Dec 11, 2017 | 143.73 | 143.91 | 139.80 | 141.68 | 1,206,597 | -1.93(-1.34%) |
Dec 08, 2017 | 139.80 | 144.80 | 139.11 | 143.61 | 1,725,542 | +4.83(+3.48%) |
Dec 07, 2017 | 137.92 | 140.85 | 136.50 | 138.78 | 1,687,469 | +1.50(+1.09%) |
Dec 06, 2017 | 138.30 | 139.41 | 136.83 | 137.28 | 1,574,552 | -1.08(-0.78%) |
Dec 05, 2017 | 138.60 | 141.67 | 138.02 | 138.36 | 1,374,011 | -0.43(-0.31%) |
Dec 04, 2017 | 141.99 | 142.70 | 138.67 | 138.79 | 2,127,659 | -2.00(-1.42%) |
Dec 01, 2017 | 143.09 | 144.70 | 141.75 | 140.79 | 2,448,450 | -3.50(-2.43%) |
Nov 30, 2017 | 144.19 | 146.10 | 143.94 | 144.29 | 1,667,643 | +0.54(+0.38%) |
Nov 29, 2017 | 147.01 | 148.34 | 142.44 | 143.75 | 1,313,862 | -3.57(-2.42%) |
Nov 28, 2017 | 148.86 | 149.00 | 146.05 | 147.32 | 1,116,860 | -1.23(-0.83%) |
Nov 27, 2017 | 146.84 | 149.29 | 146.72 | 148.55 | 1,197,667 | +2.00(+1.36%) |
Nov 24, 2017 | 146.08 | 147.90 | 146.04 | 146.55 | 660,987 | -0.49(-0.33%) |
Nov 22, 2017 | 145.42 | 147.39 | 144.81 | 147.04 | 906,988 | +1.93(+1.33%) |
Nov 21, 2017 | 145.71 | 146.36 | 143.50 | 145.11 | 1,501,124 | +0.47(+0.32%) |
Nov 20, 2017 | 146.92 | 147.46 | 143.43 | 144.64 | 1,451,615 | -2.77(-1.88%) |
Nov 17, 2017 | 147.70 | 148.79 | 146.65 | 147.41 | 903,595 | -0.53(-0.36%) |
Nov 16, 2017 | 148.77 | 150.33 | 147.75 | 147.94 | 1,372,689 | -0.72(-0.48%) |
Nov 15, 2017 | 147.29 | 151.75 | 146.30 | 148.66 | 1,086,600 | +0.84(+0.57%) |
Nov 14, 2017 | 147.40 | 149.05 | 145.42 | 147.82 | 1,209,146 | -0.21(-0.14%) |
Nov 13, 2017 | 147.44 | 148.73 | 146.25 | 148.03 | 743,628 | -0.71(-0.48%) |
Nov 10, 2017 | 148.26 | 149.27 | 146.10 | 148.74 | 861,047 | +0.57(+0.38%) |
Nov 09, 2017 | 146.26 | 148.17 | 144.32 | 148.17 | 1,132,350 | +0.77(+0.52%) |
Nov 08, 2017 | 151.51 | 152.00 | 146.69 | 147.40 | 1,191,898 | -3.91(-2.58%) |
Nov 07, 2017 | 149.03 | 151.34 | 148.32 | 151.31 | 1,384,975 | +2.33(+1.56%) |
Nov 06, 2017 | 148.17 | 150.59 | 146.83 | 148.98 | 1,608,296 | -0.99(-0.66%) |
Nov 03, 2017 | 143.05 | 150.08 | 142.99 | 149.97 | 1,884,899 | +5.07(+3.50%) |
Nov 02, 2017 | 142.01 | 146.51 | 142.01 | 144.90 | 2,049,975 | +2.27(+1.59%) |
Nov 01, 2017 | 147.35 | 147.35 | 142.39 | 142.63 | 2,412,596 | -3.60(-2.46%) |
Oct 31, 2017 | 149.34 | 149.34 | 141.82 | 146.23 | 2,457,065 | -3.30(-2.21%) |
Oct 30, 2017 | 149.71 | 152.80 | 148.87 | 149.53 | 1,750,533 | -0.58(-0.39%) |
Oct 27, 2017 | 141.41 | 150.15 | 141.02 | 150.11 | 2,747,621 | +6.35(+4.42%) |
Oct 26, 2017 | 144.88 | 147.43 | 139.05 | 143.76 | 3,735,337 | -3.04(-2.07%) |
Oct 25, 2017 | 150.08 | 151.09 | 146.08 | 146.80 | 2,388,866 | -4.31(-2.85%) |
Oct 24, 2017 | 151.06 | 152.87 | 148.34 | 151.11 | 1,829,565 | +0.05(+0.03%) |
Oct 23, 2017 | 155.32 | 155.35 | 150.68 | 151.06 | 1,552,169 | -3.57(-2.31%) |
Oct 20, 2017 | 154.97 | 155.85 | 152.60 | 154.63 | 1,320,895 | +0.03(+0.02%) |
Oct 19, 2017 | 154.57 | 155.79 | 152.42 | 154.60 | 1,309,420 | -0.16(-0.10%) |
Oct 18, 2017 | 155.29 | 158.04 | 154.02 | 154.76 | 1,050,665 | -0.29(-0.19%) |
Oct 17, 2017 | 154.55 | 156.00 | 154.02 | 155.05 | 795,374 | +0.35(+0.23%) |
Oct 16, 2017 | 153.11 | 157.78 | 153.10 | 154.70 | 2,328,423 | +1.79(+1.17%) |
Oct 13, 2017 | 155.00 | 155.49 | 152.68 | 152.91 | 930,281 | -1.07(-0.69%) |
Oct 12, 2017 | 152.93 | 154.85 | 152.84 | 153.98 | 1,535,039 | -0.04(-0.03%) |
Oct 11, 2017 | 153.85 | 154.64 | 151.65 | 154.02 | 1,757,612 | -0.50(-0.32%) |
Oct 10, 2017 | 155.19 | 156.23 | 153.50 | 154.52 | 1,055,522 | -1.03(-0.66%) |
Oct 09, 2017 | 155.85 | 157.29 | 154.46 | 155.55 | 1,142,475 | +0.45(+0.29%) |
Oct 06, 2017 | 152.43 | 156.46 | 152.31 | 155.10 | 1,551,110 | +2.80(+1.84%) |
Oct 05, 2017 | 153.09 | 153.57 | 151.01 | 152.30 | 1,273,734 | -0.21(-0.14%) |
Oct 04, 2017 | 152.26 | 153.82 | 151.36 | 152.51 | 970,185 | +0.00(+0.00%) |
Oct 03, 2017 | 152.21 | 152.99 | 150.18 | 152.51 | 995,007 | +0.28(+0.18%) |