Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 125.60 | 125.60 | 125.60 | 0 | -1.56(-1.23%) | |
Dec 28, 2017 | 127.68 | 128.08 | 126.59 | 127.16 | 15,227 | -2.40(-1.85%) |
Dec 27, 2017 | 130.00 | 130.60 | 128.94 | 129.56 | 8,431 | -2.16(-1.64%) |
Dec 26, 2017 | 132.80 | 132.92 | 131.47 | 131.72 | 2,021 | -3.60(-2.66%) |
Dec 22, 2017 | 136.56 | 136.92 | 133.92 | 135.32 | 11,168 | -3.28(-2.37%) |
Dec 21, 2017 | 138.32 | 138.90 | 137.28 | 138.60 | 2,241 | +0.44(+0.32%) |
Dec 20, 2017 | 137.56 | 138.16 | 136.48 | 138.16 | 3,281 | -0.48(-0.35%) |
Dec 19, 2017 | 139.00 | 139.96 | 138.48 | 138.64 | 4,266 | -0.24(-0.17%) |
Dec 18, 2017 | 138.92 | 139.20 | 138.04 | 138.88 | 13,879 | -1.11(-0.79%) |
Dec 15, 2017 | 140.00 | 141.20 | 139.44 | 139.99 | 13,863 | -2.57(-1.80%) |
Dec 14, 2017 | 141.68 | 144.00 | 141.68 | 142.56 | 13,845 | +2.56(+1.83%) |
Dec 13, 2017 | 146.04 | 146.84 | 138.20 | 140.00 | 83,641 | -6.04(-4.14%) |
Dec 12, 2017 | 147.32 | 148.26 | 145.84 | 146.04 | 27,777 | -0.16(-0.11%) |
Dec 11, 2017 | 145.56 | 146.76 | 144.64 | 146.20 | 15,514 | +2.24(+1.56%) |
Dec 08, 2017 | 145.04 | 145.48 | 143.04 | 143.96 | 19,786 | -1.92(-1.32%) |
Dec 07, 2017 | 144.64 | 147.28 | 143.68 | 145.88 | 17,798 | +4.52(+3.20%) |
Dec 06, 2017 | 141.20 | 142.56 | 140.24 | 141.36 | 12,188 | +2.40(+1.73%) |
Dec 05, 2017 | 138.40 | 140.68 | 137.80 | 138.96 | 15,681 | +3.76(+2.78%) |
Dec 04, 2017 | 135.36 | 136.96 | 135.36 | 135.20 | 22,700 | +1.48(+1.11%) |
Dec 01, 2017 | 135.40 | 137.20 | 132.81 | 133.72 | 68,014 | +0.04(+0.03%) |
Nov 30, 2017 | 134.36 | 135.68 | 133.60 | 133.68 | 21,602 | +2.04(+1.55%) |
Nov 29, 2017 | 130.00 | 132.20 | 129.44 | 131.64 | 20,445 | +4.20(+3.30%) |
Nov 28, 2017 | 124.64 | 128.40 | 124.64 | 127.44 | 8,306 | +2.85(+2.29%) |
Nov 27, 2017 | 122.88 | 124.96 | 122.72 | 124.59 | 5,628 | -0.21(-0.17%) |
Nov 24, 2017 | 124.40 | 125.16 | 123.32 | 124.80 | 6,426 | +1.60(+1.30%) |
Nov 22, 2017 | 123.76 | 123.84 | 122.52 | 123.20 | 5,126 | -2.80(-2.22%) |
Nov 21, 2017 | 125.20 | 126.00 | 124.58 | 126.00 | 4,065 | -0.20(-0.16%) |
Nov 20, 2017 | 124.00 | 127.08 | 123.84 | 126.20 | 47,498 | +4.92(+4.06%) |
Nov 17, 2017 | 124.00 | 124.28 | 120.00 | 121.28 | 10,886 | -2.98(-2.40%) |
Nov 16, 2017 | 124.64 | 124.64 | 123.40 | 124.26 | 25,379 | -1.18(-0.94%) |
Nov 15, 2017 | 122.68 | 126.00 | 122.68 | 125.44 | 18,566 | +0.48(+0.38%) |
Nov 14, 2017 | 126.04 | 127.00 | 123.88 | 124.96 | 10,148 | +0.20(+0.16%) |
Nov 13, 2017 | 125.68 | 125.84 | 124.17 | 124.76 | 35,101 | -2.04(-1.61%) |
Nov 10, 2017 | 124.64 | 128.24 | 123.84 | 126.80 | 8,584 | +1.88(+1.50%) |
Nov 09, 2017 | 125.92 | 126.04 | 124.82 | 124.92 | 8,787 | -0.20(-0.16%) |
Nov 08, 2017 | 123.84 | 125.16 | 121.60 | 125.12 | 12,192 | -0.60(-0.48%) |
Nov 07, 2017 | 122.96 | 126.28 | 122.45 | 125.72 | 6,236 | +4.03(+3.31%) |
Nov 06, 2017 | 127.08 | 127.08 | 121.60 | 121.69 | 16,200 | -5.68(-4.46%) |
Nov 03, 2017 | 122.80 | 128.40 | 122.52 | 127.36 | 9,420 | +3.84(+3.11%) |
Nov 02, 2017 | 122.80 | 124.34 | 122.04 | 123.52 | 3,163 | +0.36(+0.29%) |
Nov 01, 2017 | 127.16 | 127.16 | 122.52 | 123.16 | 67,468 | -6.28(-4.85%) |
Oct 31, 2017 | 129.20 | 130.60 | 128.60 | 129.44 | 5,552 | +1.92(+1.51%) |
Oct 30, 2017 | 129.04 | 126.84 | 127.52 | 5,654 | -0.16(-0.13%) | |
Oct 27, 2017 | 130.84 | 131.00 | 127.00 | 127.68 | 15,212 | -1.20(-0.93%) |
Oct 26, 2017 | 127.00 | 129.16 | 126.28 | 128.88 | 8,386 | +2.64(+2.09%) |
Oct 25, 2017 | 125.48 | 126.68 | 125.48 | 126.24 | 5,321 | +0.24(+0.19%) |
Oct 24, 2017 | 126.00 | 126.80 | 124.84 | 126.00 | 10,719 | +2.00(+1.61%) |
Oct 23, 2017 | 126.28 | 127.40 | 124.00 | 124.00 | 5,969 | -0.96(-0.77%) |
Oct 20, 2017 | 122.72 | 126.02 | 122.24 | 124.96 | 11,523 | +3.20(+2.63%) |
Oct 19, 2017 | 125.36 | 125.36 | 121.52 | 121.76 | 16,038 | -3.72(-2.96%) |
Oct 18, 2017 | 125.60 | 126.16 | 124.72 | 125.48 | 51,778 | +0.68(+0.54%) |
Oct 17, 2017 | 124.16 | 125.83 | 123.71 | 124.80 | 15,592 | +2.44(+1.99%) |
Oct 16, 2017 | 120.00 | 123.48 | 118.84 | 122.36 | 17,865 | +2.48(+2.07%) |
Oct 13, 2017 | 120.60 | 121.52 | 119.72 | 119.88 | 17,880 | -2.32(-1.90%) |
Oct 12, 2017 | 122.68 | 123.44 | 121.72 | 122.20 | 1,762 | -0.20(-0.16%) |
Oct 11, 2017 | 123.08 | 124.40 | 122.08 | 122.40 | 2,700 | -1.40(-1.13%) |
Oct 10, 2017 | 123.04 | 123.80 | 121.60 | 123.80 | 19,794 | -2.20(-1.75%) |
Oct 09, 2017 | 127.08 | 127.24 | 125.95 | 126.00 | 7,399 | -2.70(-2.10%) |
Oct 06, 2017 | 132.32 | 135.84 | 127.64 | 128.70 | 40,095 | -2.94(-2.23%) |
Oct 05, 2017 | 129.92 | 131.68 | 129.64 | 131.64 | 3,747 | +0.04(+0.03%) |
Oct 04, 2017 | 131.20 | 132.52 | 130.76 | 131.60 | 5,152 | +0.28(+0.21%) |
Oct 03, 2017 | 131.80 | 131.84 | 130.80 | 131.32 | 2,781 | -0.68(-0.52%) |