Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 156.38 | 156.38 | 156.38 | 0 | -2.41(-1.52%) | |
Dec 28, 2017 | 156.79 | 158.99 | 155.33 | 158.79 | 286,584 | +2.10(+1.34%) |
Dec 27, 2017 | 157.47 | 158.55 | 156.42 | 156.69 | 317,055 | -0.38(-0.24%) |
Dec 26, 2017 | 157.28 | 157.65 | 156.12 | 157.07 | 256,782 | -0.58(-0.37%) |
Dec 22, 2017 | 156.81 | 158.07 | 154.88 | 157.65 | 261,595 | +0.37(+0.24%) |
Dec 21, 2017 | 159.58 | 159.95 | 157.01 | 157.28 | 239,890 | -1.40(-0.88%) |
Dec 20, 2017 | 157.57 | 159.09 | 156.06 | 158.68 | 322,169 | +1.29(+0.82%) |
Dec 19, 2017 | 157.29 | 158.94 | 156.13 | 157.39 | 415,489 | +0.09(+0.06%) |
Dec 18, 2017 | 157.53 | 158.12 | 156.32 | 157.30 | 414,578 | +0.70(+0.45%) |
Dec 15, 2017 | 156.51 | 157.99 | 155.16 | 156.60 | 1,046,527 | +1.35(+0.87%) |
Dec 14, 2017 | 158.35 | 158.41 | 155.14 | 155.25 | 397,073 | -2.95(-1.86%) |
Dec 13, 2017 | 159.54 | 160.24 | 158.08 | 158.20 | 462,186 | -1.07(-0.67%) |
Dec 12, 2017 | 159.76 | 159.92 | 157.11 | 159.27 | 351,051 | -0.43(-0.27%) |
Dec 11, 2017 | 160.50 | 160.57 | 157.85 | 159.70 | 379,549 | -0.87(-0.54%) |
Dec 08, 2017 | 160.57 | 161.19 | 159.20 | 160.57 | 273,262 | +0.79(+0.49%) |
Dec 07, 2017 | 159.69 | 160.71 | 158.03 | 159.78 | 417,485 | -0.21(-0.13%) |
Dec 06, 2017 | 160.36 | 162.21 | 158.95 | 159.99 | 582,652 | +0.21(+0.13%) |
Dec 05, 2017 | 159.92 | 165.77 | 158.60 | 159.78 | 1,093,623 | +0.48(+0.30%) |
Dec 04, 2017 | 155.74 | 160.00 | 155.61 | 159.30 | 958,379 | +4.30(+2.77%) |
Dec 01, 2017 | 156.14 | 156.88 | 153.25 | 155.00 | 466,886 | -1.41(-0.90%) |
Nov 30, 2017 | 154.01 | 156.78 | 152.89 | 156.41 | 840,595 | +2.41(+1.56%) |
Nov 29, 2017 | 155.25 | 155.68 | 153.42 | 154.00 | 398,800 | -1.02(-0.66%) |
Nov 28, 2017 | 156.06 | 156.45 | 154.18 | 155.02 | 395,186 | -0.41(-0.26%) |
Nov 27, 2017 | 154.75 | 156.53 | 153.87 | 155.43 | 375,375 | +0.62(+0.40%) |
Nov 24, 2017 | 153.72 | 155.19 | 153.70 | 154.81 | 148,782 | +0.75(+0.49%) |
Nov 22, 2017 | 155.93 | 157.06 | 153.95 | 154.06 | 285,382 | -1.53(-0.98%) |
Nov 21, 2017 | 156.48 | 156.48 | 154.41 | 155.59 | 404,742 | +0.19(+0.12%) |
Nov 20, 2017 | 154.70 | 155.84 | 154.24 | 155.40 | 395,450 | +0.52(+0.34%) |
Nov 17, 2017 | 153.80 | 155.66 | 153.36 | 154.88 | 512,765 | +0.80(+0.52%) |
Nov 16, 2017 | 151.77 | 154.79 | 151.53 | 154.08 | 746,292 | +2.68(+1.77%) |
Nov 15, 2017 | 149.49 | 151.91 | 148.50 | 151.40 | 660,470 | +1.86(+1.24%) |
Nov 14, 2017 | 146.91 | 149.73 | 146.91 | 149.54 | 668,342 | +1.75(+1.18%) |
Nov 13, 2017 | 146.91 | 148.04 | 146.09 | 147.79 | 681,144 | +0.11(+0.07%) |
Nov 10, 2017 | 149.15 | 149.83 | 146.76 | 147.68 | 525,079 | -2.51(-1.67%) |
Nov 09, 2017 | 149.45 | 150.74 | 149.00 | 150.19 | 462,573 | +0.12(+0.08%) |
Nov 08, 2017 | 149.83 | 151.41 | 149.13 | 150.07 | 526,561 | -0.01(-0.01%) |
Nov 07, 2017 | 149.81 | 151.48 | 147.05 | 150.08 | 835,722 | -1.41(-0.93%) |
Nov 06, 2017 | 154.81 | 154.95 | 149.00 | 151.49 | 1,032,570 | -4.00(-2.57%) |
Nov 03, 2017 | 150.69 | 155.82 | 150.60 | 155.49 | 810,196 | +3.66(+2.41%) |
Nov 02, 2017 | 159.23 | 159.23 | 151.13 | 151.83 | 1,447,817 | -7.41(-4.65%) |
Nov 01, 2017 | 167.79 | 167.79 | 159.15 | 159.24 | 535,588 | -6.93(-4.17%) |
Oct 31, 2017 | 163.76 | 168.09 | 161.01 | 166.17 | 909,816 | +1.76(+1.07%) |
Oct 30, 2017 | 167.76 | 168.63 | 163.23 | 164.41 | 543,078 | -3.96(-2.35%) |
Oct 27, 2017 | 163.61 | 168.66 | 162.90 | 168.37 | 447,737 | +4.12(+2.51%) |
Oct 26, 2017 | 162.78 | 164.46 | 162.78 | 164.25 | 351,827 | +2.21(+1.36%) |
Oct 25, 2017 | 162.03 | 162.94 | 160.24 | 162.04 | 407,046 | -0.66(-0.41%) |
Oct 24, 2017 | 163.66 | 164.61 | 161.62 | 162.70 | 354,937 | -1.73(-1.05%) |
Oct 23, 2017 | 165.54 | 167.55 | 163.91 | 164.43 | 283,548 | -0.28(-0.17%) |
Oct 20, 2017 | 162.30 | 165.79 | 161.45 | 164.71 | 409,733 | +3.13(+1.94%) |
Oct 19, 2017 | 162.98 | 162.98 | 160.84 | 161.58 | 318,221 | -1.47(-0.90%) |
Oct 18, 2017 | 159.83 | 163.27 | 159.28 | 163.05 | 454,922 | +3.05(+1.91%) |
Oct 17, 2017 | 158.09 | 160.07 | 158.09 | 160.00 | 272,234 | +1.45(+0.91%) |
Oct 16, 2017 | 159.97 | 160.43 | 158.24 | 158.55 | 368,661 | -1.05(-0.66%) |
Oct 13, 2017 | 161.26 | 162.64 | 159.19 | 159.60 | 374,206 | -2.16(-1.34%) |
Oct 12, 2017 | 157.53 | 163.09 | 157.53 | 161.76 | 484,965 | +3.68(+2.33%) |
Oct 11, 2017 | 156.90 | 158.25 | 156.80 | 158.08 | 277,926 | +0.75(+0.48%) |
Oct 10, 2017 | 158.91 | 156.90 | 157.33 | 259,937 | -0.96(-0.61%) | |
Oct 09, 2017 | 158.80 | 159.70 | 158.07 | 158.29 | 304,266 | -0.68(-0.43%) |
Oct 06, 2017 | 158.16 | 159.84 | 157.40 | 158.97 | 544,504 | +0.86(+0.54%) |
Oct 05, 2017 | 157.81 | 158.55 | 156.68 | 158.11 | 316,240 | +0.70(+0.44%) |
Oct 04, 2017 | 153.96 | 157.52 | 153.96 | 157.41 | 386,688 | +3.01(+1.95%) |
Oct 03, 2017 | 157.15 | 157.80 | 153.45 | 154.40 | 510,652 | -2.77(-1.76%) |