Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 161.73 | 161.73 | 161.73 | 0 | -0.19(-0.11%) | |
Dec 28, 2017 | 161.83 | 162.49 | 161.04 | 161.92 | 861,552 | -0.03(-0.02%) |
Dec 27, 2017 | 161.38 | 162.15 | 161.18 | 161.95 | 489,754 | +0.97(+0.60%) |
Dec 26, 2017 | 159.85 | 161.69 | 159.84 | 160.98 | 428,611 | +1.59(+1.00%) |
Dec 22, 2017 | 158.45 | 159.85 | 158.17 | 159.39 | 647,755 | +1.74(+1.11%) |
Dec 21, 2017 | 159.33 | 159.33 | 157.56 | 157.65 | 833,500 | -1.11(-0.70%) |
Dec 20, 2017 | 160.96 | 161.62 | 158.65 | 158.75 | 1,035,707 | -2.37(-1.47%) |
Dec 19, 2017 | 164.13 | 164.48 | 160.86 | 161.12 | 922,013 | -3.00(-1.83%) |
Dec 18, 2017 | 164.06 | 166.72 | 163.84 | 164.12 | 1,063,892 | +0.41(+0.25%) |
Dec 15, 2017 | 164.59 | 164.60 | 162.65 | 163.71 | 1,497,570 | +0.42(+0.26%) |
Dec 14, 2017 | 164.12 | 164.82 | 162.84 | 163.30 | 679,509 | -1.19(-0.72%) |
Dec 13, 2017 | 163.49 | 164.83 | 163.31 | 164.49 | 943,842 | +0.65(+0.40%) |
Dec 12, 2017 | 163.84 | 164.37 | 162.23 | 163.84 | 981,760 | +1.58(+0.97%) |
Dec 11, 2017 | 161.32 | 162.28 | 160.38 | 162.26 | 940,771 | +0.64(+0.40%) |
Dec 08, 2017 | 159.97 | 162.20 | 159.63 | 161.62 | 901,412 | +1.92(+1.20%) |
Dec 07, 2017 | 162.08 | 162.19 | 159.43 | 159.70 | 1,063,298 | -2.65(-1.63%) |
Dec 06, 2017 | 163.46 | 161.49 | 162.35 | 1,071,647 | +0.57(+0.35%) | |
Dec 05, 2017 | 162.65 | 162.99 | 160.94 | 161.78 | 882,075 | +0.83(+0.51%) |
Dec 04, 2017 | 161.89 | 163.23 | 160.39 | 160.95 | 1,478,713 | -1.61(-0.99%) |
Dec 01, 2017 | 164.01 | 164.22 | 162.20 | 162.56 | 1,056,796 | -0.81(-0.49%) |
Nov 30, 2017 | 161.52 | 163.66 | 160.79 | 163.36 | 1,585,944 | +2.19(+1.36%) |
Nov 29, 2017 | 160.10 | 162.31 | 159.23 | 161.17 | 1,079,822 | +0.64(+0.40%) |
Nov 28, 2017 | 163.43 | 163.93 | 157.93 | 160.53 | 2,043,640 | -4.22(-2.56%) |
Nov 27, 2017 | 163.60 | 165.66 | 163.06 | 164.75 | 1,249,481 | +1.64(+1.01%) |
Nov 24, 2017 | 162.43 | 163.49 | 162.10 | 163.11 | 335,331 | +1.15(+0.71%) |
Nov 22, 2017 | 161.47 | 162.25 | 160.44 | 161.96 | 667,997 | -0.02(-0.01%) |
Nov 21, 2017 | 162.16 | 162.16 | 160.90 | 161.98 | 891,990 | +0.16(+0.10%) |
Nov 20, 2017 | 162.36 | 162.71 | 161.56 | 161.82 | 467,597 | -0.57(-0.35%) |
Nov 17, 2017 | 163.08 | 163.84 | 162.24 | 162.39 | 889,092 | -1.40(-0.85%) |
Nov 16, 2017 | 160.50 | 164.61 | 160.40 | 163.78 | 1,224,432 | +2.78(+1.72%) |
Nov 15, 2017 | 163.09 | 163.96 | 160.60 | 161.01 | 1,038,084 | -2.20(-1.35%) |
Nov 14, 2017 | 162.83 | 163.49 | 162.07 | 163.21 | 836,048 | -0.25(-0.15%) |
Nov 13, 2017 | 162.24 | 163.95 | 162.14 | 163.46 | 795,108 | +1.33(+0.82%) |
Nov 10, 2017 | 161.82 | 162.66 | 160.34 | 162.14 | 960,939 | +0.12(+0.07%) |
Nov 09, 2017 | 163.09 | 163.70 | 161.75 | 162.02 | 694,688 | -1.40(-0.85%) |
Nov 08, 2017 | 162.32 | 163.98 | 161.95 | 163.42 | 992,656 | +1.30(+0.80%) |
Nov 07, 2017 | 160.22 | 162.73 | 160.05 | 162.11 | 1,150,916 | +1.66(+1.04%) |
Nov 06, 2017 | 160.58 | 162.93 | 160.21 | 160.45 | 997,088 | +0.27(+0.17%) |
Nov 03, 2017 | 159.62 | 160.63 | 158.78 | 160.18 | 990,980 | +0.49(+0.31%) |
Nov 02, 2017 | 158.63 | 161.08 | 158.42 | 159.69 | 1,058,945 | +1.39(+0.88%) |
Nov 01, 2017 | 159.49 | 159.49 | 157.83 | 158.30 | 901,854 | -0.56(-0.35%) |
Oct 31, 2017 | 160.01 | 160.01 | 158.46 | 158.86 | 889,827 | -1.15(-0.72%) |
Oct 30, 2017 | 158.33 | 160.17 | 157.91 | 160.01 | 1,039,167 | +1.42(+0.89%) |
Oct 27, 2017 | 156.03 | 159.16 | 155.65 | 158.59 | 1,358,523 | +2.06(+1.32%) |
Oct 26, 2017 | 154.13 | 157.91 | 151.86 | 156.53 | 3,880,379 | -4.44(-2.76%) |
Oct 25, 2017 | 161.69 | 162.09 | 159.59 | 160.97 | 1,385,813 | -0.08(-0.05%) |
Oct 24, 2017 | 164.11 | 164.61 | 160.97 | 161.06 | 1,396,946 | -3.58(-2.17%) |
Oct 23, 2017 | 165.08 | 166.01 | 164.05 | 164.64 | 982,068 | -0.24(-0.14%) |
Oct 20, 2017 | 164.77 | 164.95 | 163.59 | 164.87 | 1,102,320 | -0.09(-0.06%) |
Oct 19, 2017 | 165.11 | 165.65 | 164.23 | 164.97 | 896,249 | +0.41(+0.25%) |
Oct 18, 2017 | 165.48 | 166.34 | 164.21 | 164.55 | 673,656 | -0.93(-0.56%) |
Oct 17, 2017 | 166.14 | 166.92 | 164.27 | 165.48 | 943,654 | -1.29(-0.77%) |
Oct 16, 2017 | 167.82 | 168.24 | 165.95 | 166.77 | 1,002,006 | -0.77(-0.46%) |
Oct 13, 2017 | 166.72 | 168.28 | 165.82 | 167.53 | 1,379,845 | +1.34(+0.81%) |
Oct 12, 2017 | 164.50 | 166.28 | 164.40 | 166.19 | 706,504 | +1.63(+0.99%) |
Oct 11, 2017 | 163.27 | 164.97 | 162.23 | 164.56 | 1,022,068 | +1.27(+0.78%) |
Oct 10, 2017 | 163.98 | 165.47 | 162.22 | 163.29 | 1,053,606 | -0.62(-0.38%) |
Oct 09, 2017 | 163.43 | 164.84 | 162.27 | 163.91 | 829,274 | +0.31(+0.19%) |
Oct 06, 2017 | 163.27 | 164.05 | 162.21 | 163.59 | 1,105,059 | -0.20(-0.12%) |
Oct 05, 2017 | 164.43 | 165.22 | 163.56 | 163.79 | 888,773 | -0.15(-0.09%) |
Oct 04, 2017 | 162.97 | 164.07 | 162.22 | 163.94 | 687,781 | +0.73(+0.45%) |
Oct 03, 2017 | 164.59 | 165.16 | 162.87 | 163.21 | 748,849 | -1.04(-0.63%) |