Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 137.93 | 137.93 | 137.93 | 0 | -0.26(-0.19%) | |
Dec 28, 2017 | 136.82 | 139.51 | 136.29 | 138.19 | 9,397 | +1.05(+0.76%) |
Dec 27, 2017 | 137.93 | 137.93 | 137.15 | 137.15 | 13,183 | -0.41(-0.30%) |
Dec 26, 2017 | 136.28 | 139.31 | 136.05 | 137.56 | 9,263 | +0.73(+0.54%) |
Dec 22, 2017 | 138.94 | 139.14 | 135.96 | 136.83 | 12,059 | -2.06(-1.48%) |
Dec 21, 2017 | 138.78 | 139.16 | 138.10 | 138.88 | 12,864 | +0.10(+0.07%) |
Dec 20, 2017 | 137.96 | 139.06 | 137.56 | 138.78 | 15,476 | +1.16(+0.84%) |
Dec 19, 2017 | 139.16 | 139.16 | 137.63 | 137.63 | 10,129 | -1.96(-1.40%) |
Dec 18, 2017 | 139.63 | 139.63 | 138.69 | 139.58 | 16,290 | +0.75(+0.54%) |
Dec 15, 2017 | 138.75 | 140.16 | 138.19 | 138.83 | 34,268 | +0.13(+0.10%) |
Dec 14, 2017 | 140.16 | 140.16 | 138.69 | 138.69 | 9,122 | -0.70(-0.50%) |
Dec 13, 2017 | 139.50 | 140.36 | 138.48 | 139.40 | 10,005 | +0.07(+0.05%) |
Dec 12, 2017 | 139.21 | 139.83 | 139.00 | 139.32 | 11,923 | +0.07(+0.05%) |
Dec 11, 2017 | 138.03 | 140.40 | 138.01 | 139.26 | 16,086 | +1.27(+0.92%) |
Dec 08, 2017 | 140.56 | 140.94 | 137.99 | 137.99 | 31,156 | -2.26(-1.61%) |
Dec 07, 2017 | 140.82 | 142.83 | 140.25 | 140.25 | 32,239 | -0.64(-0.45%) |
Dec 06, 2017 | 140.43 | 142.43 | 140.23 | 140.89 | 6,298 | +0.48(+0.34%) |
Dec 05, 2017 | 141.26 | 142.11 | 140.17 | 140.41 | 12,021 | -0.05(-0.03%) |
Dec 04, 2017 | 142.47 | 142.47 | 139.73 | 140.46 | 16,309 | -0.60(-0.43%) |
Dec 01, 2017 | 141.43 | 141.43 | 139.46 | 141.06 | 17,856 | +0.19(+0.13%) |
Nov 30, 2017 | 138.16 | 141.49 | 136.83 | 140.87 | 25,551 | +2.04(+1.47%) |
Nov 29, 2017 | 139.72 | 141.85 | 137.72 | 138.84 | 47,228 | -0.63(-0.45%) |
Nov 28, 2017 | 138.05 | 139.46 | 137.77 | 139.46 | 19,440 | +1.34(+0.97%) |
Nov 27, 2017 | 138.41 | 139.66 | 137.36 | 138.12 | 27,532 | +0.03(+0.02%) |
Nov 24, 2017 | 138.80 | 138.80 | 137.60 | 138.09 | 5,829 | +0.23(+0.16%) |
Nov 22, 2017 | 136.56 | 138.17 | 134.47 | 137.86 | 12,742 | +1.24(+0.91%) |
Nov 21, 2017 | 135.13 | 137.45 | 135.13 | 136.62 | 23,635 | +1.54(+1.14%) |
Nov 20, 2017 | 133.99 | 135.47 | 133.85 | 135.08 | 17,263 | +0.90(+0.67%) |
Nov 17, 2017 | 133.25 | 135.47 | 133.25 | 134.19 | 14,941 | -0.19(-0.14%) |
Nov 16, 2017 | 132.58 | 134.95 | 132.58 | 134.38 | 25,584 | +2.09(+1.58%) |
Nov 15, 2017 | 132.90 | 133.05 | 131.98 | 132.29 | 9,762 | -0.08(-0.06%) |
Nov 14, 2017 | 133.66 | 133.66 | 131.98 | 132.37 | 11,158 | -1.30(-0.98%) |
Nov 13, 2017 | 133.66 | 133.89 | 133.13 | 133.68 | 9,906 | +0.09(+0.07%) |
Nov 10, 2017 | 134.83 | 134.83 | 132.65 | 133.59 | 25,638 | -0.52(-0.39%) |
Nov 09, 2017 | 133.33 | 134.92 | 133.11 | 134.11 | 17,730 | -0.87(-0.65%) |
Nov 08, 2017 | 133.60 | 134.98 | 133.60 | 134.98 | 14,102 | +1.41(+1.06%) |
Nov 07, 2017 | 136.25 | 136.57 | 133.29 | 133.57 | 10,414 | -3.32(-2.43%) |
Nov 06, 2017 | 137.25 | 137.25 | 136.38 | 136.89 | 7,737 | -0.06(-0.04%) |
Nov 03, 2017 | 136.98 | 137.74 | 136.43 | 136.95 | 11,410 | +0.06(+0.04%) |
Nov 02, 2017 | 137.27 | 137.38 | 135.99 | 136.89 | 19,316 | -1.14(-0.82%) |
Nov 01, 2017 | 137.79 | 138.03 | 136.71 | 138.03 | 35,130 | +1.18(+0.86%) |
Oct 31, 2017 | 138.36 | 138.36 | 136.22 | 136.85 | 33,750 | -0.21(-0.15%) |
Oct 30, 2017 | 141.60 | 141.60 | 136.80 | 137.05 | 14,060 | -3.60(-2.56%) |
Oct 27, 2017 | 138.63 | 141.99 | 137.81 | 140.66 | 20,287 | +3.77(+2.75%) |
Oct 26, 2017 | 136.54 | 136.93 | 136.54 | 136.88 | 3,191 | +0.88(+0.65%) |
Oct 25, 2017 | 135.53 | 137.14 | 134.96 | 136.00 | 10,633 | -0.21(-0.16%) |
Oct 24, 2017 | 137.57 | 137.57 | 135.92 | 136.21 | 21,706 | +0.16(+0.12%) |
Oct 23, 2017 | 136.58 | 137.77 | 135.97 | 136.05 | 32,796 | -0.19(-0.14%) |
Oct 20, 2017 | 136.94 | 138.14 | 134.92 | 136.24 | 39,791 | +0.78(+0.58%) |
Oct 19, 2017 | 135.60 | 135.95 | 134.73 | 135.46 | 15,592 | -1.11(-0.81%) |
Oct 18, 2017 | 136.90 | 137.55 | 136.31 | 136.57 | 11,870 | -0.05(-0.03%) |
Oct 17, 2017 | 137.14 | 138.02 | 135.78 | 136.61 | 9,089 | -0.70(-0.51%) |
Oct 16, 2017 | 138.15 | 138.15 | 136.90 | 137.32 | 9,000 | +0.03(+0.02%) |
Oct 13, 2017 | 137.85 | 138.18 | 136.97 | 137.28 | 17,411 | +0.33(+0.24%) |
Oct 12, 2017 | 137.99 | 138.44 | 136.26 | 136.96 | 18,148 | -1.09(-0.79%) |
Oct 11, 2017 | 138.84 | 138.88 | 137.95 | 138.04 | 13,637 | -0.28(-0.21%) |
Oct 10, 2017 | 137.91 | 138.32 | 137.83 | 138.32 | 8,556 | +0.05(+0.04%) |
Oct 09, 2017 | 139.25 | 139.42 | 138.27 | 138.27 | 4,732 | +0.74(+0.54%) |
Oct 06, 2017 | 137.54 | 138.27 | 137.26 | 137.54 | 15,245 | -0.76(-0.55%) |
Oct 05, 2017 | 137.06 | 138.49 | 137.06 | 138.30 | 8,571 | +1.47(+1.07%) |
Oct 04, 2017 | 137.10 | 138.18 | 136.83 | 136.83 | 12,209 | -0.79(-0.58%) |
Oct 03, 2017 | 137.94 | 138.28 | 137.05 | 137.63 | 20,733 | -0.49(-0.35%) |