Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 168.69 | 168.69 | 168.69 | 0 | -1.39(-0.82%) | |
Dec 28, 2017 | 169.15 | 170.22 | 167.83 | 170.09 | 817,161 | +1.83(+1.08%) |
Dec 27, 2017 | 167.28 | 169.00 | 166.84 | 168.26 | 621,846 | +0.84(+0.50%) |
Dec 26, 2017 | 165.84 | 168.61 | 165.83 | 167.42 | 763,911 | +1.10(+0.66%) |
Dec 22, 2017 | 167.28 | 168.11 | 165.07 | 166.32 | 585,922 | -0.96(-0.58%) |
Dec 21, 2017 | 166.51 | 167.54 | 164.51 | 167.28 | 1,104,270 | +2.13(+1.29%) |
Dec 20, 2017 | 164.85 | 165.86 | 162.63 | 165.15 | 1,445,403 | +1.88(+1.15%) |
Dec 19, 2017 | 166.20 | 167.14 | 161.93 | 163.27 | 1,415,457 | -2.15(-1.30%) |
Dec 18, 2017 | 162.87 | 165.89 | 162.46 | 165.41 | 1,315,696 | +4.20(+2.61%) |
Dec 15, 2017 | 159.75 | 162.50 | 159.31 | 161.22 | 1,249,283 | +3.06(+1.94%) |
Dec 14, 2017 | 160.75 | 162.21 | 157.94 | 158.15 | 1,009,842 | -2.59(-1.61%) |
Dec 13, 2017 | 159.94 | 162.60 | 157.37 | 160.74 | 960,822 | +0.16(+0.10%) |
Dec 12, 2017 | 160.59 | 162.75 | 160.11 | 160.59 | 848,174 | -0.17(-0.10%) |
Dec 11, 2017 | 161.45 | 162.55 | 160.07 | 160.75 | 867,907 | -0.18(-0.11%) |
Dec 08, 2017 | 160.68 | 162.09 | 159.73 | 160.93 | 1,115,716 | +1.59(+1.00%) |
Dec 07, 2017 | 155.26 | 160.11 | 154.91 | 159.34 | 984,535 | +4.02(+2.59%) |
Dec 06, 2017 | 155.23 | 156.64 | 153.91 | 155.32 | 616,837 | -0.89(-0.57%) |
Dec 05, 2017 | 156.76 | 158.56 | 155.24 | 156.21 | 935,739 | -0.55(-0.35%) |
Dec 04, 2017 | 157.22 | 160.65 | 156.74 | 156.76 | 1,338,215 | +2.61(+1.69%) |
Dec 01, 2017 | 156.09 | 156.47 | 150.21 | 154.15 | 1,768,898 | -2.34(-1.50%) |
Nov 30, 2017 | 155.51 | 158.33 | 155.08 | 156.50 | 1,468,395 | +1.61(+1.04%) |
Nov 29, 2017 | 153.08 | 155.71 | 152.29 | 154.89 | 1,206,559 | +1.22(+0.79%) |
Nov 28, 2017 | 151.14 | 153.87 | 150.31 | 153.67 | 879,433 | +3.18(+2.11%) |
Nov 27, 2017 | 150.02 | 151.84 | 149.52 | 150.49 | 1,024,073 | +0.20(+0.13%) |
Nov 24, 2017 | 150.74 | 152.54 | 149.31 | 150.29 | 782,763 | -0.11(-0.07%) |
Nov 22, 2017 | 151.72 | 152.06 | 149.65 | 150.40 | 1,073,346 | -0.41(-0.27%) |
Nov 21, 2017 | 149.25 | 152.10 | 149.16 | 150.81 | 1,343,954 | +2.15(+1.45%) |
Nov 20, 2017 | 146.95 | 149.90 | 146.95 | 148.66 | 1,046,637 | +1.38(+0.94%) |
Nov 17, 2017 | 144.99 | 148.32 | 144.67 | 147.28 | 1,637,935 | +1.70(+1.17%) |
Nov 16, 2017 | 142.29 | 145.78 | 140.96 | 145.58 | 1,613,308 | +4.89(+3.47%) |
Nov 15, 2017 | 141.28 | 142.14 | 138.72 | 140.70 | 1,078,508 | -1.46(-1.03%) |
Nov 14, 2017 | 141.06 | 143.44 | 141.06 | 142.16 | 1,133,213 | +0.25(+0.18%) |
Nov 13, 2017 | 142.47 | 142.99 | 140.89 | 141.90 | 1,338,911 | -1.67(-1.16%) |
Nov 10, 2017 | 142.24 | 144.23 | 142.24 | 143.57 | 757,443 | +1.20(+0.84%) |
Nov 09, 2017 | 143.27 | 144.63 | 140.37 | 142.38 | 1,064,872 | -3.58(-2.45%) |
Nov 08, 2017 | 144.17 | 146.06 | 143.76 | 145.96 | 935,115 | +1.17(+0.81%) |
Nov 07, 2017 | 145.62 | 146.65 | 143.82 | 144.79 | 779,422 | -0.83(-0.57%) |
Nov 06, 2017 | 142.54 | 145.74 | 142.40 | 145.62 | 1,113,130 | +3.62(+2.55%) |
Nov 03, 2017 | 142.38 | 143.27 | 141.76 | 142.00 | 721,705 | -0.85(-0.60%) |
Nov 02, 2017 | 140.69 | 144.12 | 140.32 | 142.86 | 1,046,041 | +1.88(+1.33%) |
Nov 01, 2017 | 140.66 | 141.88 | 139.93 | 140.98 | 1,169,310 | +2.15(+1.55%) |
Oct 31, 2017 | 140.91 | 142.11 | 138.59 | 138.83 | 1,354,276 | -2.07(-1.47%) |
Oct 30, 2017 | 142.60 | 143.97 | 140.57 | 140.90 | 1,280,831 | -2.31(-1.61%) |
Oct 27, 2017 | 138.69 | 143.33 | 138.69 | 143.21 | 1,391,803 | +4.61(+3.33%) |
Oct 26, 2017 | 137.13 | 139.56 | 136.69 | 138.60 | 2,059,494 | +2.29(+1.68%) |
Oct 25, 2017 | 140.57 | 141.40 | 135.60 | 136.31 | 2,555,790 | -4.94(-3.49%) |
Oct 24, 2017 | 139.78 | 142.78 | 139.52 | 141.25 | 1,447,496 | +2.41(+1.74%) |
Oct 23, 2017 | 141.74 | 141.94 | 138.56 | 138.83 | 1,398,598 | -2.87(-2.02%) |
Oct 20, 2017 | 142.10 | 143.94 | 141.34 | 141.70 | 2,573,173 | +0.00(+0.00%) |
Oct 19, 2017 | 142.09 | 144.84 | 138.30 | 141.70 | 3,012,176 | +0.08(+0.06%) |
Oct 18, 2017 | 141.37 | 141.89 | 139.50 | 141.62 | 1,957,513 | +0.96(+0.68%) |
Oct 17, 2017 | 142.71 | 142.91 | 140.33 | 140.66 | 1,554,685 | -2.40(-1.68%) |
Oct 16, 2017 | 143.16 | 143.93 | 141.75 | 143.06 | 1,226,949 | +1.55(+1.10%) |
Oct 13, 2017 | 142.19 | 142.84 | 140.75 | 141.51 | 902,060 | +0.20(+0.14%) |
Oct 12, 2017 | 138.35 | 141.65 | 137.54 | 141.31 | 1,141,476 | +1.81(+1.30%) |
Oct 11, 2017 | 139.18 | 139.77 | 138.27 | 139.50 | 842,024 | +0.60(+0.43%) |
Oct 10, 2017 | 140.91 | 141.49 | 137.72 | 138.90 | 1,126,859 | -0.92(-0.66%) |
Oct 09, 2017 | 139.99 | 140.21 | 138.45 | 139.82 | 826,299 | +0.25(+0.18%) |
Oct 06, 2017 | 138.78 | 140.39 | 138.36 | 139.58 | 881,797 | +0.25(+0.18%) |
Oct 05, 2017 | 138.89 | 140.47 | 138.18 | 139.32 | 1,016,756 | +1.21(+0.87%) |
Oct 04, 2017 | 139.56 | 139.65 | 136.85 | 138.12 | 1,685,875 | -1.92(-1.37%) |
Oct 03, 2017 | 137.09 | 140.04 | 136.38 | 140.04 | 1,702,012 | +3.44(+2.52%) |