Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 134.29 | 134.29 | 134.29 | 0 | -0.08(-0.06%) | |
Dec 28, 2017 | 133.86 | 134.39 | 133.72 | 134.37 | 376,402 | +0.39(+0.29%) |
Dec 27, 2017 | 133.77 | 134.03 | 133.43 | 133.98 | 386,567 | +0.38(+0.28%) |
Dec 26, 2017 | 133.87 | 134.02 | 133.52 | 133.60 | 390,100 | -0.16(-0.12%) |
Dec 22, 2017 | 133.77 | 134.11 | 133.57 | 133.76 | 589,358 | +0.11(+0.08%) |
Dec 21, 2017 | 133.87 | 134.16 | 133.50 | 133.66 | 1,023,205 | -0.09(-0.07%) |
Dec 20, 2017 | 133.77 | 134.13 | 133.32 | 133.74 | 898,141 | +0.18(+0.13%) |
Dec 19, 2017 | 133.49 | 133.97 | 133.22 | 133.57 | 1,135,976 | +0.06(+0.04%) |
Dec 18, 2017 | 133.29 | 133.86 | 132.90 | 133.51 | 1,112,293 | +0.30(+0.22%) |
Dec 15, 2017 | 132.68 | 133.48 | 132.41 | 133.21 | 2,455,564 | +0.81(+0.61%) |
Dec 14, 2017 | 132.98 | 133.24 | 132.37 | 132.40 | 1,304,973 | -0.50(-0.37%) |
Dec 13, 2017 | 133.08 | 133.49 | 132.79 | 132.89 | 1,499,335 | -0.31(-0.23%) |
Dec 12, 2017 | 133.20 | 133.57 | 133.13 | 133.20 | 781,984 | +0.00(+0.00%) |
Dec 11, 2017 | 133.13 | 133.42 | 132.99 | 133.20 | 956,118 | -0.09(-0.07%) |
Dec 08, 2017 | 132.44 | 133.29 | 132.19 | 133.29 | 1,637,622 | +0.99(+0.75%) |
Dec 07, 2017 | 131.79 | 132.56 | 131.57 | 132.30 | 1,109,505 | +0.38(+0.29%) |
Dec 06, 2017 | 131.74 | 132.24 | 131.51 | 131.92 | 701,395 | +0.19(+0.14%) |
Dec 05, 2017 | 131.53 | 132.08 | 131.23 | 131.73 | 1,180,801 | +0.20(+0.15%) |
Dec 04, 2017 | 131.63 | 132.51 | 131.38 | 131.54 | 989,177 | -0.06(-0.04%) |
Dec 01, 2017 | 131.12 | 132.02 | 130.76 | 131.59 | 1,219,421 | +0.58(+0.45%) |
Nov 30, 2017 | 130.71 | 131.81 | 130.65 | 131.01 | 3,376,827 | +0.33(+0.25%) |
Nov 29, 2017 | 131.08 | 131.21 | 130.51 | 130.68 | 1,267,344 | -0.35(-0.26%) |
Nov 28, 2017 | 131.20 | 131.43 | 130.90 | 131.03 | 912,608 | -0.08(-0.06%) |
Nov 27, 2017 | 131.28 | 131.55 | 131.00 | 131.11 | 577,112 | -0.17(-0.13%) |
Nov 24, 2017 | 131.28 | 131.55 | 130.99 | 131.28 | 278,248 | +0.05(+0.04%) |
Nov 22, 2017 | 131.30 | 131.62 | 130.94 | 131.23 | 577,921 | -0.23(-0.17%) |
Nov 21, 2017 | 131.17 | 131.46 | 130.93 | 131.46 | 760,454 | +0.29(+0.22%) |
Nov 20, 2017 | 131.10 | 131.33 | 130.88 | 131.17 | 601,675 | +0.20(+0.15%) |
Nov 17, 2017 | 131.00 | 131.15 | 130.63 | 130.97 | 1,001,426 | -0.34(-0.26%) |
Nov 16, 2017 | 130.80 | 131.48 | 130.73 | 131.31 | 1,095,213 | +0.56(+0.42%) |
Nov 15, 2017 | 131.18 | 131.21 | 130.38 | 130.75 | 991,799 | -0.82(-0.62%) |
Nov 14, 2017 | 131.81 | 132.01 | 131.45 | 131.57 | 1,623,231 | -0.49(-0.37%) |
Nov 13, 2017 | 132.24 | 132.30 | 131.60 | 132.06 | 1,222,307 | -0.21(-0.16%) |
Nov 10, 2017 | 131.87 | 132.82 | 131.42 | 132.27 | 722,096 | +0.41(+0.31%) |
Nov 09, 2017 | 132.68 | 132.77 | 131.23 | 131.85 | 1,819,351 | -1.05(-0.79%) |
Nov 08, 2017 | 132.55 | 133.31 | 132.47 | 132.90 | 1,120,899 | -0.42(-0.32%) |
Nov 07, 2017 | 133.38 | 133.71 | 132.56 | 133.32 | 1,098,278 | -0.06(-0.04%) |
Nov 06, 2017 | 134.13 | 134.33 | 133.31 | 133.38 | 1,347,508 | -0.88(-0.65%) |
Nov 03, 2017 | 134.33 | 134.62 | 133.69 | 134.26 | 1,296,691 | -0.09(-0.07%) |
Nov 02, 2017 | 134.09 | 134.83 | 133.85 | 134.35 | 863,633 | +0.17(+0.13%) |
Nov 01, 2017 | 134.07 | 134.37 | 133.76 | 134.18 | 1,067,781 | +0.25(+0.18%) |
Oct 31, 2017 | 134.13 | 134.30 | 133.68 | 133.94 | 801,054 | -0.09(-0.07%) |
Oct 30, 2017 | 133.52 | 134.13 | 133.34 | 134.03 | 712,941 | +0.39(+0.29%) |
Oct 27, 2017 | 133.36 | 133.82 | 132.86 | 133.64 | 1,002,735 | +0.25(+0.19%) |
Oct 26, 2017 | 133.49 | 133.89 | 133.26 | 133.39 | 1,634,575 | +0.13(+0.10%) |
Oct 25, 2017 | 133.53 | 133.69 | 133.20 | 133.26 | 1,680,411 | -0.20(-0.15%) |
Oct 24, 2017 | 133.16 | 133.82 | 133.16 | 133.46 | 1,004,023 | +0.13(+0.10%) |
Oct 23, 2017 | 133.34 | 133.72 | 133.28 | 133.33 | 923,637 | -0.01(-0.01%) |
Oct 20, 2017 | 133.15 | 133.57 | 132.92 | 133.34 | 1,242,961 | +0.42(+0.32%) |
Oct 19, 2017 | 132.82 | 133.31 | 132.55 | 132.92 | 1,056,249 | -0.04(-0.03%) |
Oct 18, 2017 | 133.00 | 133.12 | 132.54 | 132.96 | 1,484,859 | +0.08(+0.06%) |
Oct 17, 2017 | 132.87 | 133.14 | 132.67 | 132.88 | 776,935 | -0.15(-0.11%) |
Oct 16, 2017 | 133.15 | 133.46 | 132.80 | 133.03 | 873,392 | -0.03(-0.02%) |
Oct 13, 2017 | 133.32 | 133.49 | 132.86 | 133.06 | 1,065,870 | -0.23(-0.17%) |
Oct 12, 2017 | 132.87 | 133.46 | 132.86 | 133.28 | 1,394,617 | +0.34(+0.25%) |
Oct 11, 2017 | 132.50 | 133.03 | 132.37 | 132.95 | 1,791,030 | +0.63(+0.48%) |
Oct 10, 2017 | 131.59 | 132.41 | 131.16 | 132.32 | 1,400,793 | +0.75(+0.57%) |
Oct 09, 2017 | 131.10 | 131.66 | 131.10 | 131.57 | 1,340,987 | +0.57(+0.44%) |
Oct 06, 2017 | 131.35 | 131.59 | 130.49 | 130.99 | 1,055,710 | -0.28(-0.21%) |
Oct 05, 2017 | 131.53 | 131.62 | 130.87 | 131.27 | 1,546,749 | -0.26(-0.20%) |
Oct 04, 2017 | 130.64 | 131.53 | 130.64 | 131.53 | 1,554,451 | +0.93(+0.71%) |
Oct 03, 2017 | 129.89 | 130.84 | 129.63 | 130.60 | 1,861,757 | +0.75(+0.58%) |