Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 131.30 | 131.30 | 131.30 | 0 | -0.30(-0.23%) | |
Dec 28, 2017 | 132.01 | 132.48 | 131.20 | 131.60 | 31,270 | +0.21(+0.16%) |
Dec 27, 2017 | 130.99 | 132.82 | 130.50 | 131.39 | 59,979 | +0.35(+0.27%) |
Dec 26, 2017 | 132.03 | 132.37 | 130.69 | 131.04 | 81,481 | -0.89(-0.67%) |
Dec 22, 2017 | 133.56 | 134.57 | 131.50 | 131.93 | 82,446 | -1.72(-1.29%) |
Dec 21, 2017 | 135.39 | 135.99 | 132.75 | 133.65 | 65,212 | -1.42(-1.05%) |
Dec 20, 2017 | 135.21 | 136.48 | 132.76 | 135.07 | 67,398 | +0.25(+0.19%) |
Dec 19, 2017 | 133.97 | 136.04 | 132.73 | 134.82 | 106,005 | +0.84(+0.63%) |
Dec 18, 2017 | 132.87 | 135.83 | 132.18 | 133.98 | 65,328 | +1.33(+1.00%) |
Dec 15, 2017 | 131.62 | 133.79 | 129.75 | 132.65 | 186,746 | +0.90(+0.68%) |
Dec 14, 2017 | 133.09 | 133.15 | 130.45 | 131.75 | 105,863 | -1.10(-0.83%) |
Dec 13, 2017 | 132.78 | 134.94 | 131.79 | 132.85 | 101,662 | +0.49(+0.37%) |
Dec 12, 2017 | 133.87 | 135.19 | 131.89 | 132.36 | 52,193 | -1.32(-0.99%) |
Dec 11, 2017 | 136.37 | 136.37 | 133.12 | 133.68 | 101,302 | -2.57(-1.89%) |
Dec 08, 2017 | 134.54 | 138.80 | 132.91 | 136.25 | 99,320 | +2.26(+1.69%) |
Dec 07, 2017 | 132.56 | 136.31 | 131.07 | 133.99 | 95,147 | -0.48(-0.36%) |
Dec 06, 2017 | 134.51 | 136.18 | 134.38 | 134.47 | 76,845 | -0.09(-0.07%) |
Dec 05, 2017 | 135.26 | 136.53 | 133.44 | 134.56 | 54,811 | -0.67(-0.50%) |
Dec 04, 2017 | 136.16 | 137.63 | 136.16 | 135.23 | 116,989 | +0.23(+0.17%) |
Dec 01, 2017 | 136.84 | 137.66 | 134.09 | 135.00 | 54,552 | -1.76(-1.29%) |
Nov 30, 2017 | 137.16 | 137.70 | 135.00 | 136.76 | 55,677 | +0.17(+0.12%) |
Nov 29, 2017 | 138.50 | 138.50 | 136.07 | 136.59 | 60,737 | -1.61(-1.16%) |
Nov 28, 2017 | 136.25 | 138.45 | 135.41 | 138.20 | 48,319 | +1.90(+1.39%) |
Nov 27, 2017 | 137.44 | 138.25 | 136.06 | 136.30 | 58,415 | -1.13(-0.82%) |
Nov 24, 2017 | 138.12 | 138.12 | 136.00 | 137.43 | 29,740 | -0.03(-0.02%) |
Nov 22, 2017 | 137.00 | 137.86 | 135.79 | 137.46 | 40,691 | +0.46(+0.34%) |
Nov 21, 2017 | 135.34 | 137.00 | 135.34 | 137.00 | 65,802 | +2.41(+1.79%) |
Nov 20, 2017 | 134.00 | 134.93 | 133.79 | 134.59 | 84,862 | +0.83(+0.62%) |
Nov 17, 2017 | 133.07 | 134.23 | 132.52 | 133.76 | 102,341 | +0.34(+0.25%) |
Nov 16, 2017 | 132.78 | 134.57 | 132.78 | 133.42 | 85,015 | +1.18(+0.89%) |
Nov 15, 2017 | 132.62 | 133.60 | 131.62 | 132.24 | 132,943 | -0.94(-0.71%) |
Nov 14, 2017 | 131.79 | 134.19 | 130.87 | 133.18 | 198,074 | +0.96(+0.73%) |
Nov 13, 2017 | 132.65 | 133.99 | 131.62 | 132.22 | 83,005 | -1.28(-0.96%) |
Nov 10, 2017 | 133.10 | 134.40 | 132.10 | 133.50 | 80,379 | +0.11(+0.08%) |
Nov 09, 2017 | 132.97 | 134.97 | 132.16 | 133.39 | 95,302 | -1.00(-0.74%) |
Nov 08, 2017 | 133.01 | 134.79 | 132.56 | 134.39 | 92,244 | +0.68(+0.51%) |
Nov 07, 2017 | 134.45 | 134.45 | 132.68 | 133.71 | 86,986 | -0.59(-0.44%) |
Nov 06, 2017 | 133.32 | 135.99 | 132.61 | 134.30 | 123,746 | +0.62(+0.46%) |
Nov 03, 2017 | 134.01 | 134.16 | 132.48 | 133.68 | 122,946 | -0.31(-0.23%) |
Nov 02, 2017 | 134.34 | 135.09 | 131.56 | 133.99 | 108,193 | -0.55(-0.41%) |
Nov 01, 2017 | 133.40 | 134.96 | 129.68 | 134.54 | 159,005 | +2.28(+1.72%) |
Oct 31, 2017 | 136.44 | 138.03 | 131.34 | 132.26 | 235,805 | -3.55(-2.61%) |
Oct 30, 2017 | 140.32 | 141.28 | 135.38 | 135.81 | 166,551 | -5.05(-3.59%) |
Oct 27, 2017 | 141.25 | 143.37 | 136.26 | 140.86 | 154,536 | -0.10(-0.07%) |
Oct 26, 2017 | 138.59 | 141.15 | 136.90 | 140.96 | 178,259 | +3.11(+2.26%) |
Oct 25, 2017 | 136.88 | 138.16 | 135.10 | 137.85 | 112,009 | +0.81(+0.59%) |
Oct 24, 2017 | 136.89 | 137.41 | 136.25 | 137.04 | 63,679 | +0.16(+0.12%) |
Oct 23, 2017 | 137.27 | 137.70 | 136.00 | 136.88 | 169,609 | -0.12(-0.09%) |
Oct 20, 2017 | 136.80 | 138.55 | 135.72 | 137.00 | 115,028 | +1.44(+1.06%) |
Oct 19, 2017 | 135.74 | 136.61 | 134.80 | 135.56 | 70,713 | -0.44(-0.32%) |
Oct 18, 2017 | 135.88 | 137.09 | 135.43 | 136.00 | 66,565 | +0.11(+0.08%) |
Oct 17, 2017 | 136.00 | 137.44 | 135.18 | 135.89 | 103,620 | +0.06(+0.04%) |
Oct 16, 2017 | 134.99 | 135.90 | 134.99 | 135.83 | 98,953 | +0.83(+0.61%) |
Oct 13, 2017 | 134.06 | 136.01 | 133.60 | 135.00 | 191,411 | +1.43(+1.07%) |
Oct 12, 2017 | 132.12 | 134.07 | 131.95 | 133.57 | 80,145 | +1.44(+1.09%) |
Oct 11, 2017 | 132.23 | 132.90 | 131.33 | 132.13 | 65,152 | -0.22(-0.17%) |
Oct 10, 2017 | 132.23 | 132.82 | 131.93 | 132.35 | 69,368 | +0.23(+0.17%) |
Oct 09, 2017 | 131.85 | 132.74 | 130.74 | 132.12 | 74,830 | +0.76(+0.58%) |
Oct 06, 2017 | 131.11 | 131.95 | 129.06 | 131.36 | 103,375 | +0.20(+0.15%) |
Oct 05, 2017 | 130.98 | 131.50 | 129.16 | 131.16 | 74,113 | +0.17(+0.13%) |
Oct 04, 2017 | 129.97 | 131.28 | 129.30 | 130.99 | 113,886 | +1.72(+1.33%) |
Oct 03, 2017 | 129.06 | 129.97 | 128.17 | 129.27 | 57,293 | +0.21(+0.16%) |