Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 245.81 | 245.81 | 245.81 | 0 | +0.46(+0.19%) | |
Dec 28, 2017 | 245.35 | 245.35 | 245.35 | 245.35 | 16 | -0.78(-0.32%) |
Dec 27, 2017 | 246.15 | 246.15 | 246.14 | 246.14 | 95 | +0.43(+0.18%) |
Dec 26, 2017 | 245.98 | 247.20 | 245.70 | 245.70 | 136 | +3.55(+1.47%) |
Dec 22, 2017 | 242.15 | 242.15 | 242.15 | 242.15 | 34 | +1.23(+0.51%) |
Dec 21, 2017 | 238.91 | 240.92 | 238.91 | 240.92 | 17 | +1.06(+0.44%) |
Dec 20, 2017 | 240.18 | 240.18 | 239.87 | 239.87 | 20 | +0.14(+0.06%) |
Dec 19, 2017 | 236.74 | 240.77 | 236.74 | 239.73 | 124 | +3.14(+1.33%) |
Dec 18, 2017 | 237.64 | 238.97 | 236.59 | 236.59 | 927 | -5.23(-2.16%) |
Dec 15, 2017 | 248.84 | 248.84 | 241.75 | 241.82 | 131 | -5.97(-2.41%) |
Dec 14, 2017 | 245.75 | 248.54 | 245.75 | 247.79 | 184 | +1.34(+0.55%) |
Dec 13, 2017 | 245.63 | 247.05 | 245.55 | 246.45 | 94 | -0.90(-0.36%) |
Dec 12, 2017 | 246.15 | 247.65 | 246.15 | 247.35 | 79 | +0.56(+0.23%) |
Dec 11, 2017 | 252.72 | 252.72 | 246.79 | 246.79 | 146 | -3.25(-1.30%) |
Dec 08, 2017 | 247.05 | 250.48 | 247.05 | 250.03 | 74 | -2.49(-0.99%) |
Dec 07, 2017 | 252.57 | 253.93 | 251.53 | 252.53 | 153 | -3.18(-1.25%) |
Dec 06, 2017 | 261.39 | 261.39 | 255.11 | 255.71 | 343 | -4.03(-1.55%) |
Dec 05, 2017 | 261.39 | 261.64 | 254.17 | 259.74 | 847 | -0.60(-0.23%) |
Dec 04, 2017 | 260.34 | 250.78 | 260.34 | 317 | +9.56(+3.81%) | |
Dec 01, 2017 | 250.33 | 251.83 | 248.54 | 250.78 | 2,351 | +1.38(+0.55%) |
Nov 30, 2017 | 248.09 | 249.40 | 248.09 | 249.40 | 301 | -2.57(-1.02%) |
Nov 29, 2017 | 244.21 | 253.92 | 244.21 | 251.98 | 320 | +12.49(+5.21%) |
Nov 28, 2017 | 239.28 | 239.67 | 239.28 | 239.49 | 114 | -2.33(-0.96%) |
Nov 27, 2017 | 241.67 | 241.82 | 240.03 | 241.82 | 93 | +0.34(+0.14%) |
Nov 24, 2017 | 240.62 | 241.48 | 240.62 | 241.48 | 113 | -1.69(-0.69%) |
Nov 22, 2017 | 243.46 | 243.46 | 242.58 | 243.16 | 48 | +0.45(+0.18%) |
Nov 21, 2017 | 244.96 | 244.96 | 241.97 | 242.72 | 191 | -4.83(-1.95%) |
Nov 20, 2017 | 248.99 | 248.99 | 247.54 | 247.55 | 146 | -3.08(-1.23%) |
Nov 17, 2017 | 248.39 | 250.63 | 248.39 | 250.63 | 166 | +4.60(+1.87%) |
Nov 16, 2017 | 249.23 | 249.23 | 245.93 | 246.03 | 44 | -8.20(-3.23%) |
Nov 15, 2017 | 253.09 | 256.01 | 252.13 | 254.23 | 606 | +3.15(+1.26%) |
Nov 14, 2017 | 250.93 | 251.38 | 250.93 | 251.08 | 255 | +1.94(+0.78%) |
Nov 13, 2017 | 250.03 | 250.03 | 248.39 | 249.14 | 327 | -0.82(-0.33%) |
Nov 10, 2017 | 250.25 | 250.25 | 249.96 | 249.96 | 29 | -0.07(-0.03%) |
Nov 09, 2017 | 250.48 | 253.17 | 247.87 | 250.03 | 887 | +4.93(+2.01%) |
Nov 08, 2017 | 245.63 | 246.45 | 244.92 | 245.11 | 128 | -2.54(-1.03%) |
Nov 07, 2017 | 246.15 | 248.09 | 246.15 | 247.65 | 480 | +0.75(+0.30%) |
Nov 06, 2017 | 250.48 | 250.48 | 246.90 | 246.90 | 517 | -2.54(-1.02%) |
Nov 03, 2017 | 251.23 | 252.72 | 249.44 | 249.44 | 534 | -4.03(-1.59%) |
Nov 02, 2017 | 254.81 | 257.49 | 253.02 | 253.47 | 1,599 | -1.94(-0.76%) |
Nov 01, 2017 | 251.38 | 255.41 | 251.38 | 255.41 | 478 | +1.49(+0.59%) |
Oct 31, 2017 | 253.02 | 254.81 | 253.02 | 253.92 | 105 | -2.69(-1.05%) |
Oct 30, 2017 | 257.65 | 257.65 | 256.61 | 256.61 | 1,412 | -0.15(-0.06%) |
Oct 27, 2017 | 261.56 | 261.56 | 256.76 | 256.76 | 252 | -17.33(-6.32%) |
Oct 26, 2017 | 274.83 | 275.13 | 273.49 | 274.08 | 268 | -3.22(-1.16%) |
Oct 25, 2017 | 278.41 | 280.74 | 277.21 | 277.30 | 254 | +3.37(+1.23%) |
Oct 24, 2017 | 276.32 | 276.32 | 273.30 | 273.93 | 107 | -0.75(-0.27%) |
Oct 23, 2017 | 273.80 | 274.98 | 273.19 | 274.68 | 405 | +1.79(+0.66%) |
Oct 20, 2017 | 272.75 | 273.04 | 272.75 | 272.89 | 49 | -5.29(-1.90%) |
Oct 19, 2017 | 277.67 | 281.70 | 277.67 | 278.18 | 452 | +3.50(+1.27%) |
Oct 18, 2017 | 275.65 | 275.65 | 273.93 | 274.68 | 72 | -2.99(-1.08%) |
Oct 17, 2017 | 277.53 | 278.25 | 277.22 | 277.67 | 496 | -1.34(-0.48%) |
Oct 16, 2017 | 277.82 | 279.01 | 277.82 | 279.01 | 158 | +0.00(+0.00%) |
Oct 13, 2017 | 279.01 | 279.01 | 279.01 | 279.01 | 28 | -2.99(-1.06%) |
Oct 12, 2017 | 280.80 | 282.00 | 280.80 | 282.00 | 46 | -4.03(-1.41%) |
Oct 11, 2017 | 286.03 | 286.03 | 286.03 | 286.03 | 18 | +0.76(+0.27%) |
Oct 10, 2017 | 284.69 | 285.27 | 284.69 | 285.27 | 86 | +0.29(+0.10%) |
Oct 09, 2017 | 284.54 | 285.12 | 282.89 | 284.99 | 209 | -2.73(-0.95%) |
Oct 06, 2017 | 288.42 | 288.42 | 287.23 | 287.72 | 53 | -1.00(-0.35%) |
Oct 05, 2017 | 292.01 | 292.01 | 288.42 | 288.72 | 960 | -4.78(-1.63%) |
Oct 04, 2017 | 296.64 | 296.64 | 293.50 | 293.50 | 80 | +0.73(+0.25%) |
Oct 03, 2017 | 293.95 | 293.95 | 292.77 | 292.77 | 43 | -2.23(-0.75%) |