Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 155.93 | 155.93 | 155.93 | 0 | +0.85(+0.55%) | |
Dec 28, 2017 | 155.50 | 155.60 | 153.39 | 155.08 | 31,962 | +0.18(+0.12%) |
Dec 27, 2017 | 152.93 | 155.09 | 152.22 | 154.90 | 32,143 | +2.77(+1.82%) |
Dec 26, 2017 | 153.00 | 154.68 | 151.31 | 152.13 | 22,953 | -0.98(-0.64%) |
Dec 22, 2017 | 153.99 | 155.13 | 151.47 | 153.12 | 23,939 | -1.71(-1.10%) |
Dec 21, 2017 | 156.83 | 156.83 | 152.71 | 154.82 | 67,368 | -1.60(-1.02%) |
Dec 20, 2017 | 156.35 | 157.40 | 154.89 | 156.42 | 86,646 | -0.20(-0.13%) |
Dec 19, 2017 | 158.94 | 158.94 | 155.70 | 156.62 | 53,324 | -2.14(-1.35%) |
Dec 18, 2017 | 158.38 | 160.13 | 155.53 | 158.76 | 99,808 | +0.50(+0.32%) |
Dec 15, 2017 | 156.65 | 159.12 | 155.55 | 158.26 | 65,971 | +1.60(+1.02%) |
Dec 14, 2017 | 157.08 | 157.89 | 156.13 | 156.66 | 63,481 | -0.79(-0.50%) |
Dec 13, 2017 | 154.22 | 158.06 | 153.58 | 157.45 | 73,354 | +3.09(+2.00%) |
Dec 12, 2017 | 154.34 | 154.63 | 153.11 | 154.35 | 48,620 | +0.32(+0.21%) |
Dec 11, 2017 | 152.43 | 154.05 | 151.48 | 154.04 | 41,517 | +1.99(+1.31%) |
Dec 08, 2017 | 151.00 | 152.51 | 150.43 | 152.05 | 55,314 | +1.17(+0.78%) |
Dec 07, 2017 | 150.36 | 151.94 | 148.90 | 150.88 | 83,390 | +0.86(+0.58%) |
Dec 06, 2017 | 155.89 | 155.89 | 149.68 | 150.01 | 72,992 | -5.84(-3.75%) |
Dec 05, 2017 | 157.04 | 157.04 | 153.00 | 155.86 | 39,603 | -0.93(-0.59%) |
Dec 04, 2017 | 158.67 | 154.56 | 156.79 | 81,917 | -1.88(-1.18%) | |
Dec 01, 2017 | 152.20 | 159.13 | 152.20 | 158.67 | 86,950 | +5.64(+3.68%) |
Nov 30, 2017 | 153.33 | 153.73 | 151.17 | 153.03 | 78,625 | +0.28(+0.18%) |
Nov 29, 2017 | 148.58 | 153.19 | 147.41 | 152.75 | 83,167 | +4.83(+3.26%) |
Nov 28, 2017 | 148.81 | 148.81 | 146.35 | 147.92 | 73,625 | +0.20(+0.13%) |
Nov 27, 2017 | 152.00 | 152.00 | 147.17 | 147.72 | 45,157 | -3.84(-2.54%) |
Nov 24, 2017 | 149.98 | 151.67 | 148.89 | 151.57 | 45,809 | +2.31(+1.55%) |
Nov 22, 2017 | 150.66 | 151.12 | 148.12 | 149.26 | 68,912 | -0.93(-0.62%) |
Nov 21, 2017 | 148.42 | 152.69 | 148.42 | 150.19 | 101,605 | +1.68(+1.13%) |
Nov 20, 2017 | 146.99 | 148.65 | 145.93 | 148.51 | 66,337 | +1.16(+0.79%) |
Nov 17, 2017 | 147.46 | 148.37 | 146.34 | 147.35 | 75,055 | -0.44(-0.30%) |
Nov 16, 2017 | 145.30 | 148.68 | 145.24 | 147.79 | 64,406 | +2.24(+1.54%) |
Nov 15, 2017 | 143.80 | 145.93 | 142.86 | 145.55 | 102,643 | +1.84(+1.28%) |
Nov 14, 2017 | 147.12 | 147.54 | 143.57 | 143.71 | 113,658 | -3.78(-2.57%) |
Nov 13, 2017 | 147.71 | 149.02 | 146.01 | 147.49 | 67,029 | -0.74(-0.50%) |
Nov 10, 2017 | 153.05 | 154.64 | 148.24 | 148.24 | 85,341 | -5.54(-3.60%) |
Nov 09, 2017 | 151.00 | 154.38 | 151.00 | 153.77 | 97,036 | +1.79(+1.18%) |
Nov 08, 2017 | 151.70 | 154.47 | 151.70 | 151.99 | 70,087 | -0.50(-0.33%) |
Nov 07, 2017 | 153.78 | 156.75 | 151.24 | 152.49 | 88,772 | -0.82(-0.53%) |
Nov 06, 2017 | 157.32 | 157.32 | 152.09 | 153.31 | 67,792 | -2.32(-1.49%) |
Nov 03, 2017 | 152.41 | 156.68 | 148.94 | 155.63 | 103,137 | +3.73(+2.45%) |
Nov 02, 2017 | 149.09 | 152.24 | 149.09 | 151.90 | 28,578 | +2.13(+1.42%) |
Nov 01, 2017 | 153.29 | 154.10 | 149.69 | 149.77 | 107,238 | -2.98(-1.95%) |
Oct 31, 2017 | 153.12 | 154.71 | 152.09 | 152.76 | 42,780 | -1.12(-0.73%) |
Oct 30, 2017 | 154.81 | 154.81 | 153.12 | 153.88 | 62,983 | -0.09(-0.06%) |
Oct 27, 2017 | 154.14 | 155.96 | 153.70 | 153.97 | 70,214 | +0.18(+0.12%) |
Oct 26, 2017 | 153.42 | 155.57 | 153.42 | 153.79 | 56,599 | -0.01(-0.01%) |
Oct 25, 2017 | 154.71 | 156.72 | 153.54 | 153.80 | 71,823 | -1.15(-0.74%) |
Oct 24, 2017 | 152.66 | 155.18 | 152.48 | 154.94 | 87,573 | +3.13(+2.06%) |
Oct 23, 2017 | 154.11 | 154.20 | 150.83 | 151.82 | 33,886 | -1.94(-1.26%) |
Oct 20, 2017 | 158.73 | 158.73 | 153.37 | 153.75 | 49,956 | -2.46(-1.58%) |
Oct 19, 2017 | 153.74 | 157.71 | 153.30 | 156.22 | 61,266 | +1.85(+1.20%) |
Oct 18, 2017 | 161.34 | 161.62 | 154.12 | 154.36 | 148,394 | -5.90(-3.68%) |
Oct 17, 2017 | 153.20 | 160.90 | 151.54 | 160.26 | 137,451 | +6.50(+4.23%) |
Oct 16, 2017 | 156.02 | 156.69 | 153.32 | 153.75 | 102,880 | -2.47(-1.58%) |
Oct 13, 2017 | 156.22 | 158.66 | 155.25 | 156.22 | 61,820 | +0.87(+0.56%) |
Oct 12, 2017 | 155.33 | 157.35 | 155.20 | 155.35 | 118,756 | -0.60(-0.38%) |
Oct 11, 2017 | 151.29 | 156.18 | 150.83 | 155.95 | 101,483 | +5.82(+3.88%) |
Oct 10, 2017 | 155.04 | 156.70 | 148.47 | 150.13 | 191,303 | -5.02(-3.24%) |
Oct 09, 2017 | 156.57 | 156.61 | 154.76 | 155.16 | 47,796 | -0.87(-0.56%) |
Oct 06, 2017 | 160.01 | 160.01 | 155.90 | 156.03 | 74,816 | -4.30(-2.68%) |
Oct 05, 2017 | 164.48 | 164.48 | 160.27 | 160.33 | 50,026 | -4.55(-2.76%) |
Oct 04, 2017 | 164.48 | 165.50 | 163.77 | 164.87 | 21,978 | +0.84(+0.51%) |
Oct 03, 2017 | 164.47 | 164.65 | 162.50 | 164.03 | 49,160 | -0.71(-0.43%) |