Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 135.73 | 135.73 | 135.73 | 0 | -0.63(-0.46%) | |
Dec 28, 2017 | 136.10 | 136.50 | 135.94 | 136.35 | 143,102 | +0.42(+0.31%) |
Dec 27, 2017 | 135.83 | 136.61 | 135.36 | 135.94 | 178,637 | +0.09(+0.06%) |
Dec 26, 2017 | 135.36 | 136.26 | 135.01 | 135.85 | 246,871 | +0.87(+0.65%) |
Dec 22, 2017 | 135.59 | 137.19 | 134.34 | 134.98 | 248,627 | -0.07(-0.05%) |
Dec 21, 2017 | 135.03 | 135.75 | 134.74 | 135.05 | 257,357 | +0.63(+0.47%) |
Dec 20, 2017 | 135.88 | 136.72 | 134.41 | 134.42 | 288,661 | -0.40(-0.30%) |
Dec 19, 2017 | 136.23 | 136.51 | 134.53 | 134.82 | 326,378 | -1.11(-0.81%) |
Dec 18, 2017 | 137.31 | 138.34 | 135.18 | 135.93 | 416,715 | -0.36(-0.26%) |
Dec 15, 2017 | 136.51 | 137.80 | 136.01 | 136.28 | 719,528 | +0.03(+0.03%) |
Dec 14, 2017 | 137.76 | 137.76 | 136.16 | 136.25 | 412,969 | -1.03(-0.75%) |
Dec 13, 2017 | 139.34 | 140.11 | 137.17 | 137.28 | 255,680 | -2.31(-1.65%) |
Dec 12, 2017 | 139.90 | 140.76 | 139.40 | 139.58 | 495,920 | +0.03(+0.02%) |
Dec 11, 2017 | 140.60 | 140.78 | 138.81 | 139.56 | 589,464 | -1.33(-0.94%) |
Dec 08, 2017 | 140.65 | 141.21 | 139.63 | 140.89 | 395,296 | +0.85(+0.61%) |
Dec 07, 2017 | 138.71 | 141.20 | 138.51 | 140.04 | 302,767 | +0.95(+0.68%) |
Dec 06, 2017 | 139.60 | 140.55 | 139.05 | 139.09 | 301,663 | -0.90(-0.64%) |
Dec 05, 2017 | 141.18 | 141.18 | 139.72 | 139.98 | 226,886 | -0.77(-0.55%) |
Dec 04, 2017 | 141.84 | 141.84 | 139.83 | 140.76 | 528,993 | +0.87(+0.62%) |
Dec 01, 2017 | 141.04 | 141.53 | 137.86 | 139.89 | 490,076 | -1.17(-0.83%) |
Nov 30, 2017 | 143.19 | 143.19 | 140.60 | 141.06 | 695,324 | -1.84(-1.29%) |
Nov 29, 2017 | 142.13 | 143.73 | 140.73 | 142.90 | 585,206 | +2.14(+1.52%) |
Nov 28, 2017 | 139.56 | 141.03 | 138.79 | 140.76 | 738,610 | +1.83(+1.32%) |
Nov 27, 2017 | 137.92 | 139.47 | 137.59 | 138.93 | 1,219,250 | +0.89(+0.64%) |
Nov 24, 2017 | 133.19 | 138.66 | 132.82 | 138.04 | 639,128 | +5.44(+4.10%) |
Nov 22, 2017 | 132.21 | 132.78 | 131.37 | 132.60 | 252,929 | +0.21(+0.16%) |
Nov 21, 2017 | 132.14 | 132.61 | 131.58 | 132.39 | 366,262 | +1.34(+1.02%) |
Nov 20, 2017 | 131.18 | 131.73 | 130.74 | 131.05 | 314,241 | +0.16(+0.13%) |
Nov 17, 2017 | 129.69 | 130.96 | 129.12 | 130.89 | 384,010 | +0.91(+0.70%) |
Nov 16, 2017 | 131.03 | 131.26 | 129.90 | 129.97 | 285,647 | -0.64(-0.49%) |
Nov 15, 2017 | 129.81 | 131.38 | 129.11 | 130.61 | 632,389 | +0.28(+0.21%) |
Nov 14, 2017 | 130.18 | 131.15 | 130.18 | 130.33 | 375,275 | -0.45(-0.35%) |
Nov 13, 2017 | 130.10 | 131.47 | 129.69 | 130.78 | 727,255 | +0.55(+0.42%) |
Nov 10, 2017 | 131.38 | 131.38 | 130.03 | 130.24 | 356,951 | -1.22(-0.93%) |
Nov 09, 2017 | 130.62 | 132.32 | 130.21 | 131.45 | 486,134 | +0.28(+0.21%) |
Nov 08, 2017 | 131.25 | 132.09 | 130.70 | 131.18 | 360,038 | -0.30(-0.23%) |
Nov 07, 2017 | 131.63 | 132.19 | 130.43 | 131.47 | 416,533 | +0.14(+0.11%) |
Nov 06, 2017 | 130.24 | 131.46 | 130.11 | 131.33 | 238,626 | +0.97(+0.74%) |
Nov 03, 2017 | 129.18 | 130.90 | 128.72 | 130.37 | 351,424 | +1.04(+0.80%) |
Nov 02, 2017 | 130.48 | 130.98 | 128.53 | 129.32 | 479,651 | -1.24(-0.95%) |
Nov 01, 2017 | 130.00 | 131.13 | 129.84 | 130.56 | 379,885 | +0.97(+0.75%) |
Oct 31, 2017 | 130.35 | 130.43 | 128.79 | 129.59 | 393,155 | -1.07(-0.82%) |
Oct 30, 2017 | 131.66 | 132.03 | 130.20 | 130.66 | 402,174 | -1.37(-1.04%) |
Oct 27, 2017 | 128.40 | 132.03 | 126.27 | 132.03 | 609,399 | +6.36(+5.06%) |
Oct 26, 2017 | 125.50 | 126.03 | 124.85 | 125.67 | 427,742 | +1.09(+0.88%) |
Oct 25, 2017 | 125.33 | 125.53 | 123.96 | 124.58 | 509,981 | -0.75(-0.60%) |
Oct 24, 2017 | 125.93 | 126.14 | 124.90 | 125.33 | 354,258 | -0.22(-0.17%) |
Oct 23, 2017 | 126.17 | 126.29 | 124.97 | 125.54 | 254,580 | -0.25(-0.20%) |
Oct 20, 2017 | 127.18 | 127.64 | 125.78 | 125.79 | 368,583 | -0.38(-0.30%) |
Oct 19, 2017 | 125.16 | 126.27 | 125.00 | 126.17 | 234,912 | +0.78(+0.62%) |
Oct 18, 2017 | 125.21 | 125.74 | 124.44 | 125.39 | 283,563 | +1.14(+0.92%) |
Oct 17, 2017 | 124.60 | 124.74 | 123.83 | 124.26 | 310,368 | +0.07(+0.06%) |
Oct 16, 2017 | 124.16 | 125.20 | 123.75 | 124.19 | 217,631 | +0.26(+0.21%) |
Oct 13, 2017 | 123.75 | 124.67 | 123.04 | 123.93 | 380,822 | +0.23(+0.18%) |
Oct 12, 2017 | 123.75 | 124.15 | 122.88 | 123.70 | 282,218 | +0.48(+0.39%) |
Oct 11, 2017 | 122.51 | 123.37 | 122.20 | 123.23 | 257,583 | +0.56(+0.46%) |
Oct 10, 2017 | 123.10 | 123.28 | 122.15 | 122.66 | 247,471 | +0.29(+0.23%) |
Oct 09, 2017 | 123.11 | 123.27 | 122.15 | 122.38 | 347,303 | -0.38(-0.31%) |
Oct 06, 2017 | 123.67 | 124.04 | 122.15 | 122.76 | 233,212 | -0.52(-0.42%) |
Oct 05, 2017 | 122.25 | 123.54 | 121.88 | 123.28 | 211,819 | +1.10(+0.90%) |
Oct 04, 2017 | 122.32 | 122.59 | 121.52 | 122.18 | 312,259 | -0.30(-0.25%) |
Oct 03, 2017 | 122.23 | 122.73 | 121.83 | 122.48 | 224,331 | +0.50(+0.41%) |