Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 133.04 | 133.04 | 133.04 | 0 | -1.10(-0.82%) | |
Dec 28, 2017 | 136.29 | 136.29 | 133.29 | 134.14 | 304,812 | -1.73(-1.27%) |
Dec 27, 2017 | 135.85 | 137.21 | 135.21 | 135.87 | 432,969 | +0.22(+0.16%) |
Dec 26, 2017 | 134.18 | 136.31 | 133.35 | 135.65 | 335,195 | +1.05(+0.78%) |
Dec 22, 2017 | 132.83 | 134.65 | 132.51 | 134.60 | 195,826 | +1.61(+1.21%) |
Dec 21, 2017 | 134.14 | 135.66 | 132.86 | 132.99 | 436,988 | -1.12(-0.84%) |
Dec 20, 2017 | 133.95 | 135.20 | 132.55 | 134.11 | 243,331 | +0.17(+0.13%) |
Dec 19, 2017 | 135.75 | 136.88 | 133.79 | 133.94 | 555,541 | -1.82(-1.34%) |
Dec 18, 2017 | 136.50 | 136.50 | 135.28 | 135.76 | 220,746 | -0.21(-0.15%) |
Dec 15, 2017 | 134.23 | 136.53 | 132.77 | 135.97 | 234,061 | +2.17(+1.62%) |
Dec 14, 2017 | 132.51 | 135.50 | 132.03 | 133.80 | 244,540 | +1.58(+1.19%) |
Dec 13, 2017 | 131.68 | 133.04 | 130.72 | 132.22 | 267,142 | +0.75(+0.57%) |
Dec 12, 2017 | 132.00 | 132.37 | 130.53 | 131.47 | 194,345 | -0.38(-0.29%) |
Dec 11, 2017 | 131.82 | 132.92 | 130.96 | 131.85 | 161,543 | -0.01(-0.01%) |
Dec 08, 2017 | 136.15 | 136.32 | 130.62 | 131.86 | 328,070 | -3.69(-2.72%) |
Dec 07, 2017 | 134.14 | 136.26 | 133.31 | 135.55 | 217,896 | +1.77(+1.32%) |
Dec 06, 2017 | 133.35 | 134.05 | 131.43 | 133.78 | 318,743 | -0.07(-0.05%) |
Dec 05, 2017 | 133.95 | 134.76 | 131.14 | 133.85 | 277,667 | -0.66(-0.49%) |
Dec 04, 2017 | 134.00 | 135.59 | 133.69 | 134.51 | 809,564 | +1.85(+1.39%) |
Dec 01, 2017 | 132.97 | 134.19 | 130.09 | 132.66 | 676,470 | -0.23(-0.17%) |
Nov 30, 2017 | 130.37 | 134.20 | 129.56 | 132.89 | 467,054 | +3.20(+2.47%) |
Nov 29, 2017 | 128.67 | 130.80 | 127.72 | 129.69 | 312,579 | +1.12(+0.87%) |
Nov 28, 2017 | 130.14 | 130.46 | 124.81 | 128.57 | 487,364 | -1.03(-0.79%) |
Nov 27, 2017 | 129.87 | 130.20 | 128.73 | 129.60 | 416,568 | +0.16(+0.12%) |
Nov 24, 2017 | 129.91 | 131.00 | 128.02 | 129.44 | 149,618 | -0.79(-0.61%) |
Nov 22, 2017 | 130.53 | 131.81 | 127.12 | 130.23 | 998,217 | -0.33(-0.25%) |
Nov 21, 2017 | 129.82 | 131.64 | 129.05 | 130.56 | 198,180 | +1.53(+1.19%) |
Nov 20, 2017 | 129.00 | 131.02 | 126.80 | 129.03 | 351,848 | +0.20(+0.16%) |
Nov 17, 2017 | 128.48 | 129.22 | 126.68 | 128.83 | 292,472 | +0.43(+0.33%) |
Nov 16, 2017 | 125.54 | 129.51 | 125.11 | 128.40 | 428,550 | +3.38(+2.70%) |
Nov 15, 2017 | 123.83 | 125.13 | 122.50 | 125.02 | 331,218 | +0.86(+0.69%) |
Nov 14, 2017 | 124.80 | 126.00 | 123.79 | 124.16 | 236,049 | -1.41(-1.12%) |
Nov 13, 2017 | 124.46 | 126.27 | 123.60 | 125.57 | 201,877 | +1.03(+0.83%) |
Nov 10, 2017 | 123.35 | 125.48 | 123.35 | 124.54 | 428,963 | +0.18(+0.14%) |
Nov 09, 2017 | 127.70 | 128.43 | 124.14 | 124.36 | 339,273 | -3.91(-3.05%) |
Nov 08, 2017 | 125.58 | 128.90 | 125.26 | 128.27 | 298,668 | +2.45(+1.95%) |
Nov 07, 2017 | 126.43 | 127.09 | 124.83 | 125.82 | 257,939 | -1.38(-1.08%) |
Nov 06, 2017 | 125.07 | 127.74 | 125.07 | 127.20 | 278,436 | +1.77(+1.41%) |
Nov 03, 2017 | 123.20 | 125.78 | 122.70 | 125.43 | 303,992 | +2.27(+1.84%) |
Nov 02, 2017 | 123.71 | 124.56 | 122.18 | 123.16 | 766,692 | -0.29(-0.23%) |
Nov 01, 2017 | 128.06 | 128.06 | 122.04 | 123.45 | 483,201 | -4.43(-3.46%) |
Oct 31, 2017 | 129.11 | 129.11 | 127.59 | 127.88 | 322,484 | -1.21(-0.94%) |
Oct 30, 2017 | 129.25 | 129.76 | 127.46 | 129.09 | 518,285 | -0.01(-0.01%) |
Oct 27, 2017 | 125.05 | 130.00 | 124.72 | 129.10 | 768,174 | +6.25(+5.09%) |
Oct 26, 2017 | 123.92 | 123.92 | 121.20 | 122.85 | 584,440 | +0.10(+0.08%) |
Oct 25, 2017 | 125.70 | 126.20 | 122.06 | 122.75 | 418,186 | -3.65(-2.89%) |
Oct 24, 2017 | 126.13 | 127.33 | 125.17 | 126.40 | 671,352 | -0.22(-0.17%) |
Oct 23, 2017 | 126.76 | 128.33 | 125.90 | 126.62 | 942,932 | +0.58(+0.46%) |
Oct 20, 2017 | 117.87 | 133.63 | 116.41 | 126.04 | 3,213,267 | +9.63(+8.27%) |
Oct 19, 2017 | 120.45 | 121.64 | 114.92 | 116.41 | 912,360 | -4.37(-3.62%) |
Oct 18, 2017 | 120.63 | 121.20 | 118.50 | 120.78 | 760,623 | +0.78(+0.65%) |
Oct 17, 2017 | 114.92 | 120.05 | 114.89 | 120.00 | 722,915 | +4.67(+4.05%) |
Oct 16, 2017 | 115.43 | 116.07 | 114.50 | 115.33 | 851,616 | -0.09(-0.08%) |
Oct 13, 2017 | 114.00 | 117.82 | 112.01 | 115.42 | 1,823,004 | -5.56(-4.60%) |
Oct 12, 2017 | 120.53 | 121.93 | 119.80 | 120.98 | 340,254 | +0.51(+0.42%) |
Oct 11, 2017 | 120.15 | 121.00 | 119.43 | 120.47 | 309,611 | +0.33(+0.27%) |
Oct 10, 2017 | 124.10 | 124.33 | 119.50 | 120.14 | 313,698 | -3.27(-2.65%) |
Oct 09, 2017 | 124.07 | 124.25 | 123.22 | 123.41 | 303,841 | -0.61(-0.49%) |
Oct 06, 2017 | 122.14 | 125.17 | 121.44 | 124.02 | 845,853 | +1.91(+1.56%) |
Oct 05, 2017 | 120.77 | 123.07 | 120.69 | 122.11 | 317,232 | +1.55(+1.29%) |
Oct 04, 2017 | 123.50 | 123.84 | 120.14 | 120.56 | 929,634 | -2.95(-2.39%) |
Oct 03, 2017 | 125.65 | 125.92 | 123.21 | 123.51 | 499,349 | -1.89(-1.51%) |