Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 133.61 | 133.61 | 133.61 | 0 | -2.03(-1.50%) | |
Dec 28, 2017 | 134.91 | 135.77 | 133.69 | 135.64 | 282,606 | +0.81(+0.60%) |
Dec 27, 2017 | 136.21 | 136.70 | 134.65 | 134.84 | 239,676 | -0.92(-0.68%) |
Dec 26, 2017 | 134.78 | 136.03 | 134.41 | 135.76 | 240,293 | +1.16(+0.86%) |
Dec 22, 2017 | 134.94 | 135.02 | 133.57 | 134.60 | 322,935 | -0.45(-0.33%) |
Dec 21, 2017 | 135.64 | 136.74 | 134.67 | 135.05 | 381,450 | -0.87(-0.64%) |
Dec 20, 2017 | 137.41 | 137.83 | 132.99 | 135.92 | 632,035 | -0.20(-0.15%) |
Dec 19, 2017 | 136.99 | 138.17 | 135.88 | 136.12 | 593,428 | -0.18(-0.13%) |
Dec 18, 2017 | 133.87 | 136.60 | 133.87 | 136.30 | 660,259 | +3.65(+2.75%) |
Dec 15, 2017 | 131.93 | 133.46 | 131.21 | 132.64 | 636,252 | +0.94(+0.71%) |
Dec 14, 2017 | 133.61 | 134.12 | 130.97 | 131.71 | 399,717 | -1.90(-1.42%) |
Dec 13, 2017 | 132.46 | 135.11 | 132.20 | 133.61 | 517,559 | +1.48(+1.12%) |
Dec 12, 2017 | 133.19 | 134.24 | 131.77 | 132.12 | 675,155 | -0.66(-0.50%) |
Dec 11, 2017 | 133.04 | 133.54 | 131.64 | 132.78 | 447,439 | -0.84(-0.63%) |
Dec 08, 2017 | 132.65 | 134.31 | 132.48 | 133.62 | 480,028 | -0.34(-0.26%) |
Dec 07, 2017 | 132.09 | 135.58 | 131.86 | 133.97 | 476,540 | +2.63(+2.01%) |
Dec 06, 2017 | 132.47 | 133.20 | 130.93 | 131.34 | 550,054 | -1.28(-0.97%) |
Dec 05, 2017 | 131.07 | 133.74 | 130.44 | 132.62 | 863,950 | +1.14(+0.87%) |
Dec 04, 2017 | 136.21 | 136.45 | 130.95 | 131.48 | 959,116 | -2.58(-1.93%) |
Dec 01, 2017 | 135.67 | 136.93 | 133.71 | 134.06 | 938,379 | -1.73(-1.28%) |
Nov 30, 2017 | 137.77 | 138.45 | 134.31 | 135.79 | 991,001 | -1.50(-1.09%) |
Nov 29, 2017 | 137.05 | 138.72 | 135.15 | 137.29 | 1,420,368 | +0.78(+0.57%) |
Nov 28, 2017 | 134.68 | 137.48 | 131.86 | 136.52 | 3,783,915 | +16.02(+13.30%) |
Nov 27, 2017 | 122.43 | 122.69 | 120.18 | 120.49 | 1,738,139 | -0.73(-0.60%) |
Nov 24, 2017 | 121.37 | 121.69 | 120.25 | 121.22 | 211,650 | +0.15(+0.12%) |
Nov 22, 2017 | 121.86 | 121.86 | 118.80 | 121.07 | 535,543 | -0.63(-0.52%) |
Nov 21, 2017 | 119.80 | 122.03 | 119.25 | 121.69 | 611,696 | +2.17(+1.81%) |
Nov 20, 2017 | 119.17 | 120.39 | 118.81 | 119.53 | 572,362 | +1.14(+0.96%) |
Nov 17, 2017 | 116.13 | 119.07 | 116.06 | 118.39 | 580,447 | +2.37(+2.04%) |
Nov 16, 2017 | 117.53 | 117.72 | 115.49 | 116.02 | 686,906 | -0.71(-0.61%) |
Nov 15, 2017 | 115.85 | 117.46 | 114.75 | 116.72 | 650,951 | +0.19(+0.17%) |
Nov 14, 2017 | 114.51 | 117.03 | 114.51 | 116.53 | 532,470 | +1.17(+1.01%) |
Nov 13, 2017 | 114.57 | 116.07 | 114.23 | 115.36 | 560,328 | +0.50(+0.43%) |
Nov 10, 2017 | 114.54 | 116.24 | 114.35 | 114.87 | 377,312 | -0.10(-0.08%) |
Nov 09, 2017 | 114.83 | 115.65 | 113.88 | 114.97 | 699,264 | -0.21(-0.18%) |
Nov 08, 2017 | 113.17 | 115.90 | 112.57 | 115.18 | 665,416 | +1.95(+1.72%) |
Nov 07, 2017 | 118.07 | 118.23 | 112.98 | 113.23 | 1,175,770 | -4.47(-3.80%) |
Nov 06, 2017 | 120.48 | 120.48 | 117.69 | 117.71 | 849,514 | -2.80(-2.33%) |
Nov 03, 2017 | 120.32 | 121.30 | 120.01 | 120.51 | 392,165 | -0.40(-0.33%) |
Nov 02, 2017 | 121.00 | 121.30 | 117.35 | 120.91 | 791,218 | -0.09(-0.07%) |
Nov 01, 2017 | 121.72 | 122.10 | 120.33 | 121.00 | 650,538 | +0.53(+0.44%) |
Oct 31, 2017 | 119.42 | 120.59 | 119.26 | 120.47 | 567,544 | +1.36(+1.14%) |
Oct 30, 2017 | 119.06 | 119.49 | 116.81 | 119.10 | 741,655 | -0.25(-0.21%) |
Oct 27, 2017 | 118.17 | 119.42 | 117.33 | 119.35 | 524,944 | +1.52(+1.29%) |
Oct 26, 2017 | 116.87 | 118.38 | 116.27 | 117.83 | 613,462 | +1.49(+1.28%) |
Oct 25, 2017 | 116.80 | 116.80 | 114.59 | 116.34 | 657,687 | -0.33(-0.28%) |
Oct 24, 2017 | 115.73 | 117.48 | 115.66 | 116.67 | 617,585 | +1.25(+1.08%) |
Oct 23, 2017 | 117.49 | 117.49 | 115.19 | 115.42 | 468,159 | -1.07(-0.92%) |
Oct 20, 2017 | 115.73 | 117.54 | 115.07 | 116.50 | 783,526 | +1.53(+1.33%) |
Oct 19, 2017 | 114.57 | 115.78 | 114.04 | 114.96 | 510,567 | -0.30(-0.26%) |
Oct 18, 2017 | 114.95 | 115.64 | 114.39 | 115.26 | 482,739 | +0.78(+0.68%) |
Oct 17, 2017 | 115.07 | 115.83 | 114.06 | 114.48 | 835,819 | -0.62(-0.54%) |
Oct 16, 2017 | 114.30 | 115.74 | 113.08 | 115.10 | 683,858 | +1.19(+1.05%) |
Oct 13, 2017 | 113.55 | 114.22 | 112.91 | 113.91 | 422,560 | +0.83(+0.73%) |
Oct 12, 2017 | 112.53 | 113.41 | 112.27 | 113.08 | 462,900 | +0.40(+0.36%) |
Oct 11, 2017 | 113.56 | 114.41 | 112.48 | 112.68 | 619,061 | -0.52(-0.46%) |
Oct 10, 2017 | 114.53 | 114.53 | 112.88 | 113.20 | 549,774 | -0.74(-0.65%) |
Oct 09, 2017 | 113.94 | 114.54 | 113.46 | 113.94 | 508,166 | +0.12(+0.10%) |
Oct 06, 2017 | 111.72 | 114.09 | 111.42 | 113.82 | 816,829 | +1.72(+1.53%) |
Oct 05, 2017 | 111.21 | 112.49 | 110.82 | 112.10 | 925,006 | +1.06(+0.95%) |
Oct 04, 2017 | 112.71 | 112.71 | 108.24 | 111.05 | 1,214,289 | -1.92(-1.70%) |
Oct 03, 2017 | 113.20 | 114.39 | 112.63 | 112.97 | 1,072,653 | +0.20(+0.18%) |