Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 133.69 | 133.69 | 133.69 | 0 | -0.62(-0.46%) | |
Dec 28, 2017 | 134.38 | 134.46 | 134.12 | 134.31 | 832,050 | +0.24(+0.18%) |
Dec 27, 2017 | 134.05 | 134.31 | 133.94 | 134.07 | 720,942 | +0.09(+0.07%) |
Dec 26, 2017 | 133.83 | 134.01 | 133.51 | 133.97 | 459,387 | -0.18(-0.13%) |
Dec 22, 2017 | 134.20 | 134.23 | 133.92 | 134.15 | 640,843 | -0.09(-0.07%) |
Dec 21, 2017 | 134.49 | 134.67 | 134.17 | 134.25 | 752,642 | +0.07(+0.05%) |
Dec 20, 2017 | 134.90 | 134.90 | 133.97 | 134.18 | 654,337 | -0.28(-0.20%) |
Dec 19, 2017 | 135.03 | 135.06 | 134.30 | 134.45 | 635,938 | -0.58(-0.43%) |
Dec 18, 2017 | 134.87 | 135.22 | 134.48 | 135.03 | 761,548 | +0.95(+0.71%) |
Dec 15, 2017 | 133.67 | 134.31 | 133.50 | 134.08 | 948,371 | +1.11(+0.83%) |
Dec 14, 2017 | 133.34 | 133.64 | 132.94 | 132.97 | 638,450 | -0.23(-0.17%) |
Dec 13, 2017 | 133.18 | 133.56 | 133.12 | 133.20 | 961,700 | +0.22(+0.16%) |
Dec 12, 2017 | 133.17 | 133.38 | 132.90 | 132.98 | 501,782 | -0.03(-0.02%) |
Dec 11, 2017 | 132.66 | 133.06 | 132.53 | 133.01 | 875,199 | +0.51(+0.39%) |
Dec 08, 2017 | 132.53 | 132.71 | 132.30 | 132.50 | 549,716 | +0.55(+0.42%) |
Dec 07, 2017 | 131.37 | 132.13 | 131.34 | 131.95 | 617,865 | +0.62(+0.47%) |
Dec 06, 2017 | 131.51 | 131.55 | 130.80 | 131.34 | 841,035 | +0.20(+0.15%) |
Dec 05, 2017 | 131.26 | 132.25 | 131.07 | 131.14 | 1,035,014 | -0.16(-0.12%) |
Dec 04, 2017 | 133.03 | 133.03 | 131.30 | 131.30 | 884,087 | -0.85(-0.65%) |
Dec 01, 2017 | 132.24 | 132.65 | 131.18 | 132.15 | 903,672 | -0.38(-0.29%) |
Nov 30, 2017 | 131.96 | 132.90 | 131.78 | 132.53 | 831,317 | +1.13(+0.86%) |
Nov 29, 2017 | 132.65 | 132.65 | 130.85 | 131.40 | 1,033,558 | -1.24(-0.94%) |
Nov 28, 2017 | 132.36 | 132.70 | 131.93 | 132.64 | 639,157 | +0.58(+0.44%) |
Nov 27, 2017 | 132.26 | 132.31 | 131.85 | 132.06 | 562,496 | -0.12(-0.09%) |
Nov 24, 2017 | 131.98 | 132.23 | 131.90 | 132.19 | 224,231 | +0.53(+0.40%) |
Nov 22, 2017 | 131.83 | 131.91 | 131.56 | 131.66 | 509,699 | -0.09(-0.07%) |
Nov 21, 2017 | 131.03 | 131.79 | 131.02 | 131.75 | 514,916 | +1.20(+0.92%) |
Nov 20, 2017 | 130.59 | 130.69 | 130.45 | 130.55 | 595,917 | +0.14(+0.11%) |
Nov 17, 2017 | 130.74 | 130.79 | 130.35 | 130.41 | 495,953 | -0.41(-0.31%) |
Nov 16, 2017 | 130.04 | 131.01 | 129.99 | 130.81 | 592,508 | +1.33(+1.02%) |
Nov 15, 2017 | 129.73 | 129.96 | 129.13 | 129.49 | 698,047 | -0.81(-0.62%) |
Nov 14, 2017 | 130.11 | 130.42 | 129.69 | 130.30 | 509,665 | -0.28(-0.22%) |
Nov 13, 2017 | 130.04 | 130.73 | 130.03 | 130.59 | 372,087 | +0.17(+0.13%) |
Nov 10, 2017 | 130.08 | 130.48 | 129.98 | 130.42 | 459,078 | +0.04(+0.03%) |
Nov 09, 2017 | 130.24 | 130.46 | 129.36 | 130.38 | 631,621 | -0.52(-0.40%) |
Nov 08, 2017 | 130.35 | 130.94 | 130.26 | 130.90 | 546,571 | +0.47(+0.36%) |
Nov 07, 2017 | 130.34 | 130.61 | 130.09 | 130.43 | 633,678 | +0.14(+0.11%) |
Nov 06, 2017 | 129.91 | 130.45 | 129.87 | 130.28 | 605,350 | +0.33(+0.25%) |
Nov 03, 2017 | 129.49 | 129.97 | 129.14 | 129.95 | 633,629 | +0.89(+0.69%) |
Nov 02, 2017 | 129.22 | 129.34 | 128.62 | 129.06 | 587,673 | -0.32(-0.25%) |
Nov 01, 2017 | 129.87 | 129.87 | 129.09 | 129.38 | 641,744 | -0.01(-0.01%) |
Oct 31, 2017 | 129.25 | 129.51 | 129.06 | 129.39 | 625,497 | +0.40(+0.31%) |
Oct 30, 2017 | 129.27 | 128.61 | 129.00 | 697,347 | -0.04(-0.03%) | |
Oct 27, 2017 | 127.90 | 129.08 | 127.87 | 129.03 | 899,605 | +1.81(+1.42%) |
Oct 26, 2017 | 127.41 | 127.59 | 127.09 | 127.22 | 1,010,316 | -0.08(-0.06%) |
Oct 25, 2017 | 127.60 | 127.80 | 126.57 | 127.30 | 691,917 | -0.44(-0.34%) |
Oct 24, 2017 | 127.73 | 127.88 | 127.41 | 127.74 | 599,179 | +0.24(+0.19%) |
Oct 23, 2017 | 128.50 | 128.50 | 127.43 | 127.50 | 675,054 | -0.76(-0.59%) |
Oct 20, 2017 | 128.43 | 128.43 | 128.09 | 128.26 | 492,158 | +0.38(+0.30%) |
Oct 19, 2017 | 127.56 | 127.88 | 127.09 | 127.88 | 409,229 | -0.21(-0.16%) |
Oct 18, 2017 | 128.36 | 128.36 | 128.03 | 128.09 | 575,395 | -0.09(-0.07%) |
Oct 17, 2017 | 128.06 | 128.25 | 128.01 | 128.17 | 429,644 | +0.01(+0.01%) |
Oct 16, 2017 | 128.29 | 128.34 | 127.93 | 128.16 | 393,823 | +0.11(+0.09%) |
Oct 13, 2017 | 128.15 | 128.32 | 127.99 | 128.05 | 628,148 | +0.22(+0.17%) |
Oct 12, 2017 | 127.63 | 128.09 | 127.61 | 127.83 | 583,220 | -0.04(-0.03%) |
Oct 11, 2017 | 127.42 | 127.90 | 127.41 | 127.87 | 424,111 | +0.43(+0.33%) |
Oct 10, 2017 | 127.64 | 127.80 | 127.03 | 127.44 | 423,150 | +0.19(+0.15%) |
Oct 09, 2017 | 127.51 | 127.58 | 127.12 | 127.25 | 346,085 | -0.10(-0.08%) |
Oct 06, 2017 | 127.11 | 127.37 | 127.01 | 127.36 | 729,451 | +0.00(+0.00%) |
Oct 05, 2017 | 126.80 | 127.38 | 126.74 | 127.36 | 369,773 | +0.82(+0.65%) |
Oct 04, 2017 | 126.30 | 126.62 | 126.12 | 126.53 | 597,212 | +0.29(+0.23%) |
Oct 03, 2017 | 126.14 | 126.31 | 125.97 | 126.24 | 530,125 | +0.21(+0.17%) |