Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 147.28 | 147.28 | 147.28 | 0 | -1.68(-1.13%) | |
Dec 28, 2017 | 148.59 | 149.23 | 147.62 | 148.96 | 206,854 | +0.31(+0.21%) |
Dec 27, 2017 | 148.46 | 149.73 | 148.11 | 148.65 | 138,434 | +0.30(+0.20%) |
Dec 26, 2017 | 147.91 | 148.76 | 147.47 | 148.36 | 99,805 | +0.44(+0.30%) |
Dec 22, 2017 | 148.42 | 148.71 | 145.59 | 147.91 | 210,428 | +0.30(+0.20%) |
Dec 21, 2017 | 147.45 | 148.81 | 147.26 | 147.62 | 219,657 | +0.86(+0.59%) |
Dec 20, 2017 | 147.51 | 149.35 | 144.95 | 146.76 | 271,361 | +1.51(+1.04%) |
Dec 19, 2017 | 149.13 | 149.13 | 144.52 | 145.24 | 263,661 | -3.92(-2.63%) |
Dec 18, 2017 | 148.17 | 149.44 | 146.97 | 149.16 | 261,209 | +2.32(+1.58%) |
Dec 15, 2017 | 145.13 | 147.34 | 143.59 | 146.84 | 897,109 | +2.97(+2.06%) |
Dec 14, 2017 | 146.98 | 147.94 | 143.35 | 143.87 | 419,064 | -2.99(-2.03%) |
Dec 13, 2017 | 148.47 | 150.31 | 146.51 | 146.85 | 254,820 | -1.25(-0.84%) |
Dec 12, 2017 | 147.21 | 149.19 | 146.65 | 148.10 | 352,291 | +0.55(+0.38%) |
Dec 11, 2017 | 148.80 | 149.50 | 147.05 | 147.55 | 254,410 | -0.88(-0.59%) |
Dec 08, 2017 | 151.56 | 151.56 | 148.07 | 148.43 | 271,229 | -2.58(-1.71%) |
Dec 07, 2017 | 147.23 | 152.07 | 147.23 | 151.01 | 395,385 | +3.21(+2.17%) |
Dec 06, 2017 | 150.46 | 150.46 | 146.55 | 147.79 | 439,724 | -2.73(-1.81%) |
Dec 05, 2017 | 149.33 | 152.12 | 149.05 | 150.52 | 407,347 | +1.26(+0.85%) |
Dec 04, 2017 | 151.67 | 152.03 | 149.18 | 149.26 | 311,611 | -1.12(-0.74%) |
Dec 01, 2017 | 150.50 | 151.62 | 148.78 | 150.38 | 241,016 | -0.43(-0.28%) |
Nov 30, 2017 | 150.50 | 152.66 | 150.11 | 150.80 | 423,546 | +0.82(+0.55%) |
Nov 29, 2017 | 150.74 | 151.34 | 149.60 | 149.98 | 375,983 | -0.31(-0.20%) |
Nov 28, 2017 | 147.60 | 150.29 | 146.88 | 150.29 | 343,503 | +3.05(+2.07%) |
Nov 27, 2017 | 148.23 | 148.72 | 146.74 | 147.24 | 262,602 | -1.27(-0.85%) |
Nov 24, 2017 | 147.25 | 148.70 | 146.52 | 148.51 | 203,275 | +1.34(+0.91%) |
Nov 22, 2017 | 148.55 | 149.03 | 146.25 | 147.16 | 471,777 | -1.40(-0.95%) |
Nov 21, 2017 | 149.59 | 149.79 | 148.36 | 148.56 | 562,527 | -0.27(-0.18%) |
Nov 20, 2017 | 149.30 | 150.96 | 148.53 | 148.83 | 373,390 | -0.37(-0.25%) |
Nov 17, 2017 | 150.40 | 151.41 | 148.79 | 149.20 | 425,288 | -2.14(-1.41%) |
Nov 16, 2017 | 149.98 | 153.53 | 149.88 | 151.33 | 539,552 | +2.76(+1.86%) |
Nov 15, 2017 | 146.06 | 149.46 | 144.23 | 148.57 | 436,281 | +0.49(+0.33%) |
Nov 14, 2017 | 146.07 | 149.09 | 144.24 | 148.08 | 270,335 | +1.92(+1.32%) |
Nov 13, 2017 | 142.39 | 146.45 | 142.39 | 146.16 | 292,131 | +2.37(+1.65%) |
Nov 10, 2017 | 143.29 | 144.67 | 142.35 | 143.79 | 240,502 | +0.50(+0.35%) |
Nov 09, 2017 | 141.24 | 143.67 | 140.79 | 143.29 | 381,474 | +0.75(+0.53%) |
Nov 08, 2017 | 140.94 | 144.97 | 140.60 | 142.54 | 367,557 | +1.96(+1.40%) |
Nov 07, 2017 | 137.66 | 142.73 | 136.68 | 140.57 | 682,326 | +3.48(+2.54%) |
Nov 06, 2017 | 137.12 | 139.08 | 133.12 | 137.09 | 519,803 | +5.40(+4.10%) |
Nov 03, 2017 | 127.73 | 131.76 | 127.73 | 131.69 | 427,857 | +4.33(+3.40%) |
Nov 02, 2017 | 127.99 | 129.04 | 126.96 | 127.36 | 295,880 | -1.67(-1.29%) |
Nov 01, 2017 | 128.24 | 129.57 | 127.12 | 129.03 | 204,502 | +1.29(+1.01%) |
Oct 31, 2017 | 124.97 | 127.95 | 124.36 | 127.74 | 232,728 | +2.81(+2.25%) |
Oct 30, 2017 | 124.37 | 125.65 | 124.10 | 124.93 | 191,341 | -0.72(-0.57%) |
Oct 27, 2017 | 126.61 | 126.61 | 123.95 | 125.65 | 183,032 | -0.64(-0.51%) |
Oct 26, 2017 | 124.63 | 126.58 | 123.63 | 126.29 | 240,731 | +2.11(+1.70%) |
Oct 25, 2017 | 126.90 | 126.90 | 123.33 | 124.18 | 338,448 | -2.58(-2.03%) |
Oct 24, 2017 | 128.20 | 128.20 | 124.78 | 126.75 | 399,373 | -0.99(-0.77%) |
Oct 23, 2017 | 128.78 | 129.04 | 126.74 | 127.74 | 211,995 | -1.13(-0.88%) |
Oct 20, 2017 | 130.62 | 130.97 | 128.64 | 128.87 | 189,949 | -1.01(-0.77%) |
Oct 19, 2017 | 129.02 | 129.88 | 128.24 | 129.88 | 254,001 | -0.09(-0.07%) |
Oct 18, 2017 | 129.23 | 130.75 | 128.74 | 129.97 | 225,448 | +1.19(+0.93%) |
Oct 17, 2017 | 129.54 | 130.17 | 128.37 | 128.78 | 305,092 | -0.76(-0.59%) |
Oct 16, 2017 | 129.88 | 130.25 | 129.06 | 129.53 | 157,047 | -0.22(-0.17%) |
Oct 13, 2017 | 129.41 | 130.83 | 129.26 | 129.75 | 367,092 | +0.60(+0.47%) |
Oct 12, 2017 | 129.01 | 130.60 | 128.52 | 129.15 | 274,734 | -0.32(-0.24%) |
Oct 11, 2017 | 128.46 | 130.25 | 128.44 | 129.47 | 250,221 | +0.38(+0.29%) |
Oct 10, 2017 | 127.42 | 129.12 | 127.11 | 129.09 | 185,397 | +2.24(+1.77%) |
Oct 09, 2017 | 126.27 | 127.06 | 125.16 | 126.85 | 94,956 | -0.03(-0.02%) |
Oct 06, 2017 | 126.64 | 127.05 | 125.72 | 126.88 | 101,691 | +0.06(+0.05%) |
Oct 05, 2017 | 125.94 | 127.66 | 125.94 | 126.82 | 146,002 | +1.05(+0.83%) |
Oct 04, 2017 | 125.48 | 126.11 | 124.99 | 125.78 | 71,791 | +0.25(+0.20%) |
Oct 03, 2017 | 124.95 | 125.84 | 124.61 | 125.53 | 99,364 | +0.41(+0.32%) |