Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 171.89 | 171.89 | 171.89 | 0 | -1.80(-1.03%) | |
Dec 28, 2017 | 173.13 | 173.93 | 171.39 | 173.69 | 274,697 | +0.60(+0.34%) |
Dec 27, 2017 | 172.59 | 175.38 | 171.37 | 173.09 | 524,023 | +1.12(+0.65%) |
Dec 26, 2017 | 168.39 | 172.36 | 167.51 | 171.97 | 272,002 | +3.81(+2.27%) |
Dec 22, 2017 | 169.27 | 169.27 | 166.71 | 168.16 | 222,982 | -0.22(-0.13%) |
Dec 21, 2017 | 167.25 | 168.72 | 164.97 | 168.38 | 300,814 | +1.60(+0.96%) |
Dec 20, 2017 | 168.34 | 170.37 | 166.66 | 166.78 | 434,623 | -1.06(-0.63%) |
Dec 19, 2017 | 165.05 | 171.94 | 165.05 | 167.85 | 468,349 | +1.03(+0.62%) |
Dec 18, 2017 | 163.75 | 166.96 | 163.24 | 166.81 | 578,291 | +4.85(+3.00%) |
Dec 15, 2017 | 158.71 | 164.02 | 158.59 | 161.96 | 694,782 | +4.20(+2.66%) |
Dec 14, 2017 | 163.21 | 164.37 | 156.80 | 157.76 | 824,134 | -5.77(-3.53%) |
Dec 13, 2017 | 168.96 | 168.96 | 157.12 | 163.53 | 1,401,184 | -6.63(-3.90%) |
Dec 12, 2017 | 170.16 | 170.59 | 168.51 | 170.16 | 431,951 | +0.60(+0.35%) |
Dec 11, 2017 | 167.84 | 170.29 | 167.12 | 169.57 | 834,624 | +1.92(+1.15%) |
Dec 08, 2017 | 162.37 | 168.04 | 161.18 | 167.64 | 869,901 | +6.15(+3.81%) |
Dec 07, 2017 | 159.55 | 162.95 | 159.48 | 161.49 | 624,818 | +1.27(+0.79%) |
Dec 06, 2017 | 160.40 | 165.93 | 159.73 | 160.22 | 473,355 | -6.10(-3.67%) |
Dec 05, 2017 | 168.25 | 169.10 | 165.83 | 166.32 | 383,923 | -1.84(-1.09%) |
Dec 04, 2017 | 165.60 | 166.92 | 165.60 | 168.16 | 578,540 | +5.05(+3.10%) |
Dec 01, 2017 | 167.77 | 168.50 | 162.09 | 163.11 | 564,230 | -4.31(-2.57%) |
Nov 30, 2017 | 166.92 | 170.43 | 165.24 | 167.42 | 651,648 | +0.95(+0.57%) |
Nov 29, 2017 | 164.38 | 170.22 | 163.05 | 166.47 | 990,402 | +2.35(+1.43%) |
Nov 28, 2017 | 156.97 | 164.21 | 156.12 | 164.12 | 578,975 | +8.00(+5.12%) |
Nov 27, 2017 | 154.71 | 156.50 | 152.62 | 156.12 | 391,046 | +1.82(+1.18%) |
Nov 24, 2017 | 157.91 | 157.91 | 154.08 | 154.30 | 245,854 | -3.42(-2.17%) |
Nov 22, 2017 | 159.50 | 159.82 | 157.16 | 157.72 | 398,666 | -0.96(-0.60%) |
Nov 21, 2017 | 158.24 | 159.48 | 156.83 | 158.68 | 219,092 | +0.28(+0.18%) |
Nov 20, 2017 | 158.61 | 160.11 | 157.51 | 158.39 | 313,365 | +0.35(+0.22%) |
Nov 17, 2017 | 159.56 | 161.22 | 157.37 | 158.04 | 372,488 | -2.48(-1.55%) |
Nov 16, 2017 | 160.27 | 161.54 | 159.56 | 160.52 | 264,066 | +1.00(+0.62%) |
Nov 15, 2017 | 159.45 | 160.84 | 157.07 | 159.53 | 324,835 | -0.95(-0.59%) |
Nov 14, 2017 | 158.45 | 161.43 | 158.34 | 160.47 | 677,725 | +0.76(+0.48%) |
Nov 13, 2017 | 155.82 | 160.53 | 155.40 | 159.71 | 478,015 | +3.27(+2.09%) |
Nov 10, 2017 | 156.26 | 157.00 | 155.42 | 156.44 | 248,109 | +0.10(+0.06%) |
Nov 09, 2017 | 153.45 | 157.22 | 153.36 | 156.34 | 289,202 | +1.77(+1.14%) |
Nov 08, 2017 | 156.00 | 156.66 | 153.70 | 154.57 | 824,082 | -1.72(-1.10%) |
Nov 07, 2017 | 161.99 | 161.99 | 155.84 | 156.29 | 588,000 | -5.90(-3.64%) |
Nov 06, 2017 | 158.44 | 162.89 | 158.30 | 162.19 | 368,768 | +3.91(+2.47%) |
Nov 03, 2017 | 157.41 | 159.19 | 154.25 | 158.29 | 605,987 | +0.82(+0.52%) |
Nov 02, 2017 | 162.12 | 162.68 | 156.09 | 157.47 | 632,045 | -4.38(-2.71%) |
Nov 01, 2017 | 163.97 | 164.28 | 161.02 | 161.85 | 690,363 | -1.44(-0.88%) |
Oct 31, 2017 | 161.62 | 165.79 | 161.49 | 163.30 | 709,860 | +1.68(+1.04%) |
Oct 30, 2017 | 154.26 | 162.76 | 153.72 | 161.62 | 815,975 | +6.63(+4.28%) |
Oct 27, 2017 | 155.38 | 155.76 | 152.08 | 154.99 | 571,211 | -0.51(-0.33%) |
Oct 26, 2017 | 153.51 | 157.45 | 151.39 | 155.49 | 953,741 | +2.75(+1.80%) |
Oct 25, 2017 | 155.41 | 155.41 | 151.60 | 152.74 | 1,310,850 | -2.55(-1.64%) |
Oct 24, 2017 | 156.04 | 156.43 | 155.25 | 155.29 | 779,413 | -0.93(-0.59%) |
Oct 23, 2017 | 157.52 | 158.01 | 155.52 | 156.22 | 536,466 | -0.93(-0.59%) |
Oct 20, 2017 | 158.03 | 158.66 | 156.04 | 157.14 | 557,232 | -0.04(-0.02%) |
Oct 19, 2017 | 157.60 | 160.12 | 156.11 | 157.18 | 686,374 | -1.20(-0.76%) |
Oct 18, 2017 | 159.42 | 160.44 | 158.28 | 158.38 | 578,823 | -1.44(-0.90%) |
Oct 17, 2017 | 160.39 | 162.05 | 158.55 | 159.82 | 511,699 | -1.09(-0.68%) |
Oct 16, 2017 | 159.26 | 162.80 | 158.51 | 160.91 | 458,227 | +2.30(+1.45%) |
Oct 13, 2017 | 161.75 | 161.83 | 158.13 | 158.61 | 547,309 | -2.84(-1.76%) |
Oct 12, 2017 | 160.85 | 162.19 | 159.31 | 161.45 | 679,844 | +0.37(+0.23%) |
Oct 11, 2017 | 164.63 | 166.19 | 158.54 | 161.08 | 858,390 | -3.64(-2.21%) |
Oct 10, 2017 | 167.06 | 168.41 | 164.50 | 164.72 | 742,930 | -2.30(-1.38%) |
Oct 09, 2017 | 168.83 | 170.97 | 166.35 | 167.02 | 652,068 | -2.98(-1.75%) |
Oct 06, 2017 | 170.86 | 172.91 | 169.41 | 170.00 | 1,042,700 | -1.45(-0.85%) |
Oct 05, 2017 | 172.48 | 172.79 | 167.36 | 171.45 | 1,250,810 | -2.58(-1.48%) |
Oct 04, 2017 | 159.31 | 176.48 | 154.19 | 174.03 | 2,729,522 | +8.46(+5.11%) |
Oct 03, 2017 | 167.88 | 168.51 | 164.49 | 165.57 | 675,677 | -0.41(-0.25%) |