Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 136.28 | 136.28 | 136.28 | 0 | -0.63(-0.46%) | |
Dec 28, 2017 | 136.66 | 137.06 | 136.49 | 136.91 | 142,520 | +0.42(+0.31%) |
Dec 27, 2017 | 136.39 | 137.16 | 135.91 | 136.49 | 177,910 | +0.09(+0.06%) |
Dec 26, 2017 | 135.91 | 136.81 | 135.56 | 136.40 | 245,867 | +0.87(+0.64%) |
Dec 22, 2017 | 136.14 | 137.75 | 134.88 | 135.53 | 247,616 | -0.07(-0.05%) |
Dec 21, 2017 | 135.58 | 136.31 | 135.29 | 135.60 | 256,310 | +0.63(+0.47%) |
Dec 20, 2017 | 136.44 | 137.28 | 134.96 | 134.97 | 287,487 | -0.40(-0.30%) |
Dec 19, 2017 | 136.79 | 137.06 | 135.08 | 135.37 | 325,051 | -1.11(-0.81%) |
Dec 18, 2017 | 137.87 | 138.90 | 135.73 | 136.48 | 415,021 | -0.36(-0.26%) |
Dec 15, 2017 | 137.07 | 138.36 | 136.57 | 136.84 | 716,602 | +0.03(+0.03%) |
Dec 14, 2017 | 138.33 | 138.33 | 136.72 | 136.81 | 411,290 | -1.03(-0.75%) |
Dec 13, 2017 | 139.91 | 140.68 | 137.73 | 137.84 | 254,640 | -2.32(-1.65%) |
Dec 12, 2017 | 140.47 | 141.34 | 139.97 | 140.15 | 493,904 | +0.03(+0.02%) |
Dec 11, 2017 | 141.18 | 141.36 | 139.38 | 140.13 | 587,067 | -1.34(-0.95%) |
Dec 08, 2017 | 141.22 | 141.79 | 140.20 | 141.47 | 393,689 | +0.86(+0.61%) |
Dec 07, 2017 | 139.27 | 141.78 | 139.08 | 140.61 | 301,536 | +0.95(+0.68%) |
Dec 06, 2017 | 140.17 | 141.12 | 139.62 | 139.66 | 300,437 | -0.90(-0.64%) |
Dec 05, 2017 | 141.75 | 141.75 | 140.29 | 140.56 | 225,963 | -0.78(-0.55%) |
Dec 04, 2017 | 142.42 | 142.42 | 140.40 | 141.33 | 526,842 | +0.87(+0.62%) |
Dec 01, 2017 | 141.61 | 142.11 | 138.42 | 140.46 | 488,083 | -1.17(-0.83%) |
Nov 30, 2017 | 143.77 | 143.77 | 141.18 | 141.63 | 692,497 | -1.85(-1.29%) |
Nov 29, 2017 | 142.71 | 144.31 | 141.31 | 143.48 | 582,826 | +2.15(+1.52%) |
Nov 28, 2017 | 140.13 | 141.60 | 139.36 | 141.33 | 735,607 | +1.84(+1.32%) |
Nov 27, 2017 | 138.48 | 140.04 | 138.15 | 139.50 | 1,214,292 | +0.89(+0.64%) |
Nov 24, 2017 | 133.73 | 139.23 | 133.36 | 138.61 | 636,529 | +5.46(+4.10%) |
Nov 22, 2017 | 132.75 | 133.32 | 131.90 | 133.14 | 251,901 | +0.21(+0.16%) |
Nov 21, 2017 | 132.68 | 133.15 | 132.12 | 132.93 | 364,772 | +1.35(+1.02%) |
Nov 20, 2017 | 131.72 | 132.27 | 131.27 | 131.59 | 312,963 | +0.17(+0.13%) |
Nov 17, 2017 | 130.22 | 131.49 | 129.65 | 131.42 | 382,449 | +0.92(+0.70%) |
Nov 16, 2017 | 131.56 | 131.80 | 130.44 | 130.50 | 284,486 | -0.64(-0.49%) |
Nov 15, 2017 | 130.34 | 131.92 | 129.64 | 131.14 | 629,818 | +0.28(+0.21%) |
Nov 14, 2017 | 130.71 | 131.69 | 130.71 | 130.86 | 373,749 | -0.46(-0.35%) |
Nov 13, 2017 | 130.64 | 132.00 | 130.22 | 131.32 | 724,298 | +0.55(+0.42%) |
Nov 10, 2017 | 131.91 | 131.91 | 130.57 | 130.77 | 355,500 | -1.22(-0.93%) |
Nov 09, 2017 | 131.15 | 132.86 | 130.74 | 131.99 | 484,158 | +0.28(+0.21%) |
Nov 08, 2017 | 131.78 | 132.63 | 131.23 | 131.71 | 358,574 | -0.30(-0.22%) |
Nov 07, 2017 | 132.16 | 132.73 | 130.96 | 132.01 | 414,839 | +0.14(+0.11%) |
Nov 06, 2017 | 130.78 | 132.00 | 130.65 | 131.87 | 237,656 | +0.97(+0.74%) |
Nov 03, 2017 | 129.71 | 131.44 | 129.24 | 130.90 | 349,995 | +1.04(+0.80%) |
Nov 02, 2017 | 131.01 | 131.52 | 129.06 | 129.85 | 477,700 | -1.25(-0.95%) |
Nov 01, 2017 | 130.53 | 131.66 | 130.38 | 131.10 | 378,340 | +0.98(+0.75%) |
Oct 31, 2017 | 130.88 | 130.96 | 129.31 | 130.12 | 391,556 | -1.07(-0.82%) |
Oct 30, 2017 | 132.20 | 132.57 | 130.73 | 131.19 | 400,539 | -1.38(-1.04%) |
Oct 27, 2017 | 128.92 | 132.57 | 126.79 | 132.57 | 606,921 | +6.38(+5.06%) |
Oct 26, 2017 | 126.01 | 126.54 | 125.36 | 126.19 | 426,003 | +1.10(+0.88%) |
Oct 25, 2017 | 125.84 | 126.05 | 124.47 | 125.09 | 507,907 | -0.75(-0.60%) |
Oct 24, 2017 | 126.45 | 126.66 | 125.41 | 125.84 | 352,818 | -0.22(-0.17%) |
Oct 23, 2017 | 126.68 | 126.80 | 125.48 | 126.06 | 253,545 | -0.25(-0.20%) |
Oct 20, 2017 | 127.70 | 128.16 | 126.29 | 126.31 | 367,084 | -0.38(-0.30%) |
Oct 19, 2017 | 125.67 | 126.79 | 125.51 | 126.69 | 233,957 | +0.78(+0.62%) |
Oct 18, 2017 | 125.72 | 126.25 | 124.95 | 125.91 | 282,410 | +1.14(+0.91%) |
Oct 17, 2017 | 125.11 | 125.25 | 124.34 | 124.77 | 309,106 | +0.07(+0.06%) |
Oct 16, 2017 | 124.67 | 125.72 | 124.25 | 124.70 | 216,746 | +0.26(+0.21%) |
Oct 13, 2017 | 124.25 | 125.18 | 123.55 | 124.44 | 379,273 | +0.23(+0.18%) |
Oct 12, 2017 | 124.25 | 124.66 | 123.38 | 124.21 | 281,071 | +0.48(+0.39%) |
Oct 11, 2017 | 123.01 | 123.88 | 122.70 | 123.73 | 256,536 | +0.57(+0.46%) |
Oct 10, 2017 | 123.60 | 123.78 | 122.65 | 123.16 | 246,464 | +0.29(+0.23%) |
Oct 09, 2017 | 123.62 | 123.77 | 122.64 | 122.88 | 345,891 | -0.38(-0.31%) |
Oct 06, 2017 | 124.17 | 124.55 | 122.65 | 123.26 | 232,264 | -0.52(-0.42%) |
Oct 05, 2017 | 122.75 | 124.04 | 122.38 | 123.78 | 210,958 | +1.11(+0.90%) |
Oct 04, 2017 | 122.82 | 123.09 | 122.01 | 122.67 | 310,990 | -0.31(-0.25%) |
Oct 03, 2017 | 122.73 | 123.23 | 122.33 | 122.98 | 223,418 | +0.51(+0.41%) |