Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 178.74 | 178.74 | 178.74 | 0 | -3.63(-1.99%) | |
Dec 28, 2017 | 184.50 | 184.50 | 180.46 | 182.37 | 1,087 | +6.67(+3.79%) |
Dec 27, 2017 | 179.21 | 179.21 | 174.75 | 175.70 | 1,593 | -8.29(-4.51%) |
Dec 26, 2017 | 183.00 | 184.00 | 181.45 | 183.99 | 2,838 | +0.91(+0.49%) |
Dec 22, 2017 | 180.56 | 184.24 | 180.56 | 183.09 | 1,010 | -0.07(-0.04%) |
Dec 21, 2017 | 178.90 | 184.28 | 178.90 | 183.16 | 1,798 | +4.17(+2.33%) |
Dec 20, 2017 | 177.50 | 179.49 | 177.50 | 178.99 | 1,785 | -0.16(-0.09%) |
Dec 19, 2017 | 179.42 | 180.51 | 178.08 | 179.15 | 1,513 | +3.30(+1.88%) |
Dec 18, 2017 | 175.66 | 176.83 | 175.05 | 175.84 | 571 | -2.79(-1.56%) |
Dec 15, 2017 | 178.35 | 178.64 | 178.35 | 178.64 | 1,398 | -2.65(-1.46%) |
Dec 14, 2017 | 181.29 | 181.29 | 178.88 | 181.29 | 2,551 | -5.47(-2.93%) |
Dec 13, 2017 | 186.76 | 186.76 | 186.76 | 186.76 | 716 | -3.46(-1.82%) |
Dec 12, 2017 | 189.89 | 190.22 | 189.28 | 190.22 | 1,844 | -5.66(-2.89%) |
Dec 11, 2017 | 196.82 | 195.35 | 195.88 | 2,223 | +3.78(+1.97%) | |
Dec 08, 2017 | 192.00 | 192.55 | 192.00 | 192.09 | 1,631 | +8.59(+4.68%) |
Dec 07, 2017 | 183.50 | 183.79 | 183.50 | 183.50 | 1,354 | +4.94(+2.77%) |
Dec 06, 2017 | 178.89 | 178.89 | 178.56 | 178.56 | 1,088 | -11.96(-6.28%) |
Dec 05, 2017 | 190.52 | 190.52 | 190.52 | 190.52 | 849 | -6.30(-3.20%) |
Dec 04, 2017 | 196.82 | 196.82 | 196.82 | 196.82 | 678 | +0.55(+0.28%) |
Dec 01, 2017 | 197.09 | 197.09 | 195.44 | 196.27 | 1,341 | -7.24(-3.56%) |
Nov 30, 2017 | 203.36 | 203.51 | 203.36 | 203.51 | 3,289 | -9.70(-4.55%) |
Nov 29, 2017 | 214.28 | 214.94 | 211.31 | 213.21 | 1,677 | -11.47(-5.11%) |
Nov 28, 2017 | 220.14 | 224.68 | 220.03 | 224.68 | 818 | +12.43(+5.86%) |
Nov 27, 2017 | 213.70 | 213.70 | 212.00 | 212.25 | 2,197 | -5.95(-2.73%) |
Nov 24, 2017 | 218.20 | 218.20 | 218.20 | 218.20 | 856 | -8.43(-3.72%) |
Nov 22, 2017 | 227.19 | 227.19 | 226.63 | 226.63 | 1,297 | -1.83(-0.80%) |
Nov 21, 2017 | 230.16 | 231.00 | 228.46 | 228.46 | 702 | +4.46(+1.99%) |
Nov 20, 2017 | 224.00 | 224.00 | 224.00 | 224.00 | 720 | +2.74(+1.24%) |
Nov 17, 2017 | 222.42 | 222.42 | 221.26 | 221.26 | 2,697 | -2.24(-1.00%) |
Nov 16, 2017 | 223.47 | 223.50 | 223.47 | 223.50 | 5,456 | +5.65(+2.59%) |
Nov 15, 2017 | 217.85 | 219.00 | 217.85 | 217.85 | 682 | -7.63(-3.38%) |
Nov 14, 2017 | 224.81 | 226.00 | 224.37 | 225.48 | 1,442 | -7.29(-3.13%) |
Nov 13, 2017 | 230.00 | 234.26 | 230.00 | 232.77 | 1,531 | +14.92(+6.85%) |
Nov 10, 2017 | 217.85 | 217.85 | 217.85 | 217.85 | 776 | +9.60(+4.61%) |
Nov 09, 2017 | 208.47 | 208.47 | 208.25 | 208.25 | 784 | +3.29(+1.61%) |
Nov 08, 2017 | 204.91 | 204.96 | 204.64 | 204.96 | 1,246 | +4.46(+2.22%) |
Nov 07, 2017 | 200.32 | 200.50 | 200.32 | 200.50 | 1,013 | +2.57(+1.30%) |
Nov 06, 2017 | 196.25 | 197.93 | 196.25 | 197.93 | 1,034 | +16.93(+9.35%) |
Nov 03, 2017 | 181.75 | 181.75 | 179.79 | 181.00 | 1,457 | -1.35(-0.74%) |
Nov 02, 2017 | 183.50 | 183.75 | 182.35 | 182.35 | 1,285 | -4.54(-2.43%) |
Nov 01, 2017 | 184.84 | 186.89 | 184.84 | 186.89 | 2,138 | +3.07(+1.67%) |
Oct 31, 2017 | 183.06 | 183.82 | 182.25 | 183.82 | 4,111 | +2.59(+1.43%) |
Oct 30, 2017 | 182.31 | 182.31 | 181.22 | 181.22 | 794 | +2.94(+1.65%) |
Oct 27, 2017 | 177.50 | 178.28 | 177.50 | 178.28 | 868 | +4.53(+2.61%) |
Oct 26, 2017 | 175.75 | 175.75 | 173.75 | 173.75 | 752 | +1.22(+0.71%) |
Oct 25, 2017 | 174.61 | 174.67 | 172.53 | 172.53 | 1,628 | -4.47(-2.53%) |
Oct 24, 2017 | 177.35 | 177.41 | 177.00 | 177.00 | 2,279 | -2.81(-1.56%) |
Oct 23, 2017 | 180.00 | 180.00 | 179.81 | 179.81 | 771 | +4.91(+2.81%) |
Oct 19, 2017 | 174.90 | 174.90 | 174.90 | 413 | -5.89(-3.26%) | |
Oct 18, 2017 | 180.31 | 180.79 | 179.67 | 180.79 | 942 | -6.86(-3.66%) |
Oct 17, 2017 | 187.65 | 187.65 | 187.65 | 187.65 | 514 | +5.13(+2.81%) |
Oct 16, 2017 | 182.62 | 182.62 | 182.52 | 182.52 | 791 | +2.19(+1.21%) |
Oct 13, 2017 | 180.43 | 180.43 | 179.98 | 180.33 | 1,353 | +7.13(+4.12%) |
Oct 12, 2017 | 173.25 | 173.25 | 173.20 | 173.20 | 870 | +0.15(+0.09%) |
Oct 11, 2017 | 173.05 | 173.05 | 173.05 | 173.05 | 1,009 | +0.05(+0.03%) |
Oct 10, 2017 | 173.00 | 173.00 | 173.00 | 173.00 | 811 | -0.50(-0.29%) |
Oct 06, 2017 | 173.50 | 173.50 | 173.50 | 420 | -3.80(-2.14%) | |
Oct 05, 2017 | 175.87 | 177.30 | 175.87 | 177.30 | 728 | +3.49(+2.01%) |
Oct 04, 2017 | 174.00 | 174.00 | 173.25 | 173.81 | 1,105 | +0.02(+0.01%) |
Oct 03, 2017 | 173.21 | 173.79 | 173.21 | 173.79 | 998 | +2.79(+1.63%) |