Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 306.72 | 306.72 | 306.72 | 0 | -4.59(-1.47%) | |
Dec 28, 2017 | 311.61 | 312.16 | 311.31 | 311.31 | 129 | -0.92(-0.29%) |
Dec 27, 2017 | 311.92 | 312.53 | 309.47 | 312.22 | 543 | +0.00(+0.00%) |
Dec 26, 2017 | 311.33 | 312.31 | 311.33 | 312.22 | 69 | -1.22(-0.39%) |
Dec 22, 2017 | 313.75 | 314.02 | 313.44 | 313.44 | 91 | -0.92(-0.29%) |
Dec 20, 2017 | 314.36 | 314.36 | 314.36 | 1 | +0.92(+0.29%) | |
Dec 18, 2017 | 313.45 | 313.45 | 313.45 | 0 | -5.50(-1.73%) | |
Dec 15, 2017 | 327.51 | 328.12 | 318.64 | 318.95 | 683 | -13.45(-4.05%) |
Dec 14, 2017 | 325.68 | 332.41 | 324.15 | 332.41 | 80 | +8.26(+2.55%) |
Dec 13, 2017 | 324.15 | 324.45 | 320.79 | 324.15 | 385 | +2.18(+0.68%) |
Dec 11, 2017 | 321.97 | 321.97 | 321.97 | 0 | +1.80(+0.56%) | |
Dec 08, 2017 | 322.01 | 322.01 | 320.17 | 320.17 | 361 | -4.90(-1.51%) |
Dec 07, 2017 | 325.68 | 325.68 | 325.07 | 325.07 | 12 | -2.75(-0.84%) |
Dec 06, 2017 | 327.21 | 329.65 | 326.29 | 327.82 | 10,083 | +1.53(+0.47%) |
Dec 05, 2017 | 320.18 | 326.81 | 320.18 | 326.29 | 95 | +7.03(+2.20%) |
Dec 04, 2017 | 311.00 | 319.26 | 311.00 | 319.26 | 10,244 | -2.45(-0.76%) |
Dec 01, 2017 | 315.89 | 315.89 | 315.89 | 321.70 | 158 | +3.06(+0.96%) |
Nov 30, 2017 | 318.88 | 319.87 | 314.36 | 318.64 | 379 | -4.43(-1.37%) |
Nov 29, 2017 | 321.40 | 323.24 | 321.40 | 323.08 | 57 | -7.80(-2.36%) |
Nov 28, 2017 | 333.32 | 334.86 | 330.87 | 330.87 | 147 | -8.56(-2.52%) |
Nov 27, 2017 | 337.30 | 339.44 | 337.30 | 339.43 | 127 | -0.01(-0.00%) |
Nov 24, 2017 | 339.44 | 339.44 | 339.44 | 339.44 | 29 | +0.00(+0.00%) |
Nov 22, 2017 | 336.99 | 339.44 | 336.99 | 339.44 | 127 | -0.31(-0.09%) |
Nov 21, 2017 | 340.66 | 340.66 | 339.75 | 339.75 | 55 | -5.50(-1.59%) |
Nov 20, 2017 | 348.92 | 349.84 | 345.25 | 345.25 | 742 | -4.28(-1.22%) |
Nov 17, 2017 | 354.12 | 354.12 | 349.53 | 349.53 | 503 | -2.75(-0.78%) |
Nov 16, 2017 | 352.28 | 352.28 | 352.28 | 352.28 | 44 | -16.70(-4.53%) |
Nov 15, 2017 | 368.98 | 368.98 | 368.98 | 368.98 | 16 | +10.89(+3.04%) |
Nov 14, 2017 | 358.09 | 358.09 | 358.09 | 358.09 | 6 | +0.56(+0.16%) |
Nov 13, 2017 | 360.85 | 360.85 | 357.48 | 357.53 | 88 | -1.14(-0.32%) |
Nov 10, 2017 | 357.79 | 358.68 | 357.79 | 358.68 | 41 | -0.95(-0.26%) |
Nov 09, 2017 | 356.26 | 359.62 | 356.26 | 359.62 | 461 | +6.12(+1.73%) |
Nov 08, 2017 | 358.70 | 358.70 | 353.51 | 353.51 | 160 | -3.67(-1.03%) |
Nov 07, 2017 | 354.56 | 357.18 | 354.56 | 357.18 | 136 | +1.53(+0.43%) |
Nov 02, 2017 | 355.65 | 355.65 | 355.65 | 2 | +6.73(+1.93%) | |
Nov 01, 2017 | 348.92 | 348.92 | 348.92 | 348.92 | 15 | -8.87(-2.48%) |
Oct 26, 2017 | 357.79 | 357.79 | 357.79 | 0 | -8.43(-2.30%) | |
Oct 25, 2017 | 366.69 | 366.69 | 366.22 | 366.22 | 24 | +9.59(+2.69%) |
Oct 24, 2017 | 356.63 | 356.63 | 356.63 | 356.63 | 3 | -2.39(-0.66%) |
Oct 23, 2017 | 356.49 | 359.01 | 356.49 | 359.01 | 46 | +3.90(+1.10%) |
Oct 20, 2017 | 354.73 | 355.11 | 354.73 | 355.11 | 29 | -12.08(-3.29%) |
Oct 19, 2017 | 367.27 | 367.27 | 366.04 | 367.19 | 11 | +6.34(+1.76%) |
Oct 18, 2017 | 361.76 | 363.29 | 360.85 | 360.85 | 23 | +0.31(+0.08%) |
Oct 13, 2017 | 360.54 | 360.54 | 360.54 | 1 | -5.81(-1.59%) | |
Oct 12, 2017 | 366.04 | 366.35 | 366.04 | 366.35 | 22 | +2.75(+0.76%) |
Oct 11, 2017 | 363.60 | 363.60 | 363.60 | 363.60 | 5 | -2.58(-0.70%) |
Oct 09, 2017 | 366.18 | 366.18 | 366.18 | 1 | +1.51(+0.41%) | |
Oct 06, 2017 | 365.59 | 365.59 | 364.36 | 364.67 | 14 | +0.92(+0.25%) |
Oct 05, 2017 | 364.82 | 365.13 | 360.85 | 363.75 | 989 | -3.49(-0.95%) |
Oct 04, 2017 | 367.57 | 368.19 | 367.24 | 367.24 | 26 | -2.68(-0.72%) |
Oct 03, 2017 | 369.58 | 369.91 | 369.58 | 369.91 | 25 | +0.93(+0.25%) |