Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 160.51 | 160.51 | 160.51 | 0 | -1.10(-0.68%) | |
Dec 28, 2017 | 161.66 | 161.66 | 161.16 | 161.60 | 18,020 | +0.21(+0.13%) |
Dec 27, 2017 | 161.22 | 161.68 | 161.21 | 161.39 | 46,587 | +0.44(+0.28%) |
Dec 26, 2017 | 160.93 | 161.16 | 160.88 | 160.95 | 54,520 | +0.07(+0.05%) |
Dec 22, 2017 | 161.06 | 161.36 | 160.59 | 160.88 | 43,874 | -0.47(-0.29%) |
Dec 21, 2017 | 161.94 | 162.25 | 161.26 | 161.35 | 72,297 | -0.33(-0.21%) |
Dec 20, 2017 | 162.12 | 162.57 | 161.61 | 161.68 | 32,548 | -0.41(-0.25%) |
Dec 19, 2017 | 162.51 | 162.60 | 162.03 | 162.08 | 51,173 | -0.23(-0.14%) |
Dec 18, 2017 | 162.52 | 163.04 | 162.18 | 162.31 | 75,899 | +0.11(+0.07%) |
Dec 15, 2017 | 161.32 | 162.25 | 161.31 | 162.20 | 196,386 | +1.75(+1.09%) |
Dec 14, 2017 | 162.54 | 162.63 | 160.43 | 160.45 | 107,237 | -1.81(-1.11%) |
Dec 13, 2017 | 161.58 | 162.75 | 161.58 | 162.26 | 164,574 | +0.60(+0.37%) |
Dec 12, 2017 | 161.43 | 161.89 | 161.28 | 161.66 | 214,715 | +0.58(+0.36%) |
Dec 11, 2017 | 160.63 | 161.29 | 160.51 | 161.08 | 472,681 | +0.52(+0.33%) |
Dec 08, 2017 | 159.16 | 160.56 | 159.16 | 160.56 | 32,626 | +1.81(+1.14%) |
Dec 07, 2017 | 158.59 | 159.00 | 158.13 | 158.75 | 31,184 | +0.21(+0.13%) |
Dec 06, 2017 | 158.91 | 159.18 | 157.87 | 158.54 | 36,950 | -0.18(-0.12%) |
Dec 05, 2017 | 159.03 | 159.95 | 158.72 | 158.72 | 130,729 | -0.39(-0.24%) |
Dec 04, 2017 | 162.18 | 162.18 | 159.11 | 159.11 | 57,130 | -2.14(-1.33%) |
Dec 01, 2017 | 161.18 | 161.84 | 160.10 | 161.25 | 397,093 | -0.28(-0.18%) |
Nov 30, 2017 | 160.72 | 161.95 | 160.50 | 161.53 | 58,653 | +1.30(+0.81%) |
Nov 29, 2017 | 159.52 | 160.72 | 159.52 | 160.24 | 40,456 | +0.89(+0.56%) |
Nov 28, 2017 | 158.70 | 159.57 | 158.31 | 159.35 | 48,649 | +0.96(+0.60%) |
Nov 27, 2017 | 158.27 | 158.59 | 158.10 | 158.39 | 32,850 | +0.07(+0.05%) |
Nov 24, 2017 | 158.26 | 158.36 | 157.84 | 158.32 | 33,557 | +0.43(+0.27%) |
Nov 22, 2017 | 158.03 | 158.39 | 157.70 | 157.89 | 78,724 | -0.21(-0.13%) |
Nov 21, 2017 | 157.25 | 158.35 | 157.25 | 158.10 | 32,380 | +1.38(+0.88%) |
Nov 20, 2017 | 157.22 | 157.22 | 156.46 | 156.72 | 35,908 | -0.55(-0.35%) |
Nov 17, 2017 | 157.14 | 157.55 | 157.12 | 157.27 | 25,413 | -0.60(-0.38%) |
Nov 16, 2017 | 156.59 | 157.98 | 156.58 | 157.87 | 37,404 | +1.71(+1.09%) |
Nov 15, 2017 | 156.13 | 156.69 | 155.63 | 156.16 | 42,358 | -0.43(-0.28%) |
Nov 14, 2017 | 156.51 | 156.86 | 155.99 | 156.59 | 45,057 | -0.73(-0.47%) |
Nov 13, 2017 | 156.77 | 157.56 | 156.50 | 157.33 | 39,311 | +0.20(+0.13%) |
Nov 10, 2017 | 157.39 | 157.48 | 156.13 | 157.12 | 116,010 | -1.02(-0.64%) |
Nov 09, 2017 | 157.72 | 158.23 | 157.10 | 158.14 | 121,226 | -0.06(-0.04%) |
Nov 08, 2017 | 157.81 | 158.37 | 157.34 | 158.21 | 28,127 | +0.39(+0.24%) |
Nov 07, 2017 | 157.79 | 158.15 | 157.31 | 157.82 | 38,893 | +0.25(+0.16%) |
Nov 06, 2017 | 157.91 | 158.16 | 157.56 | 157.57 | 110,256 | -0.51(-0.33%) |
Nov 03, 2017 | 156.56 | 158.16 | 156.56 | 158.09 | 115,593 | +1.51(+0.96%) |
Nov 02, 2017 | 157.04 | 157.42 | 156.27 | 156.58 | 286,854 | -0.44(-0.28%) |
Nov 01, 2017 | 157.01 | 157.72 | 156.31 | 157.02 | 709,397 | +0.26(+0.16%) |
Oct 31, 2017 | 157.12 | 157.34 | 156.54 | 156.77 | 39,066 | -0.16(-0.10%) |
Oct 30, 2017 | 158.38 | 156.66 | 156.92 | 76,769 | -1.76(-1.11%) | |
Oct 27, 2017 | 158.23 | 158.83 | 158.23 | 158.69 | 55,012 | +0.16(+0.10%) |
Oct 26, 2017 | 158.59 | 159.13 | 157.56 | 158.53 | 51,352 | -1.34(-0.84%) |
Oct 25, 2017 | 160.26 | 160.35 | 159.27 | 159.87 | 91,036 | -0.40(-0.25%) |
Oct 24, 2017 | 161.38 | 161.38 | 159.51 | 160.27 | 159,541 | -1.20(-0.74%) |
Oct 23, 2017 | 162.06 | 162.56 | 161.38 | 161.48 | 186,914 | -0.33(-0.20%) |
Oct 20, 2017 | 161.97 | 162.00 | 161.26 | 161.81 | 34,727 | +0.13(+0.08%) |
Oct 19, 2017 | 160.62 | 161.68 | 160.62 | 161.68 | 34,757 | +0.84(+0.53%) |
Oct 18, 2017 | 161.31 | 161.72 | 160.66 | 160.83 | 532,881 | +0.27(+0.17%) |
Oct 17, 2017 | 159.06 | 161.02 | 158.88 | 160.57 | 43,562 | +1.98(+1.25%) |
Oct 16, 2017 | 159.11 | 159.76 | 158.35 | 158.59 | 37,603 | -0.57(-0.36%) |
Oct 13, 2017 | 159.49 | 159.49 | 158.83 | 159.16 | 91,209 | -0.40(-0.25%) |
Oct 12, 2017 | 159.66 | 159.77 | 159.38 | 159.57 | 30,745 | -0.26(-0.16%) |
Oct 11, 2017 | 159.41 | 159.93 | 159.36 | 159.82 | 90,815 | +0.32(+0.20%) |
Oct 10, 2017 | 159.15 | 159.50 | 158.75 | 159.50 | 151,552 | +0.35(+0.22%) |
Oct 09, 2017 | 160.31 | 160.31 | 158.98 | 159.15 | 26,178 | -1.11(-0.69%) |
Oct 06, 2017 | 159.25 | 160.72 | 159.25 | 160.26 | 67,913 | -0.02(-0.01%) |
Oct 05, 2017 | 159.71 | 160.29 | 159.60 | 160.28 | 77,858 | +0.08(+0.05%) |
Oct 04, 2017 | 159.63 | 160.20 | 159.63 | 160.20 | 56,385 | +0.72(+0.45%) |
Oct 03, 2017 | 159.41 | 159.84 | 158.78 | 159.48 | 41,744 | +0.10(+0.06%) |