Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 162.47 | 162.47 | 162.47 | 0 | -0.36(-0.22%) | |
Dec 28, 2017 | 162.74 | 163.30 | 162.32 | 162.82 | 430,232 | +0.15(+0.09%) |
Dec 27, 2017 | 161.89 | 163.28 | 161.63 | 162.67 | 358,146 | +0.89(+0.55%) |
Dec 26, 2017 | 162.31 | 162.35 | 160.19 | 161.78 | 301,028 | -1.99(-1.22%) |
Dec 22, 2017 | 162.88 | 163.94 | 162.37 | 163.78 | 306,010 | +0.64(+0.39%) |
Dec 21, 2017 | 164.25 | 164.48 | 162.68 | 163.14 | 420,936 | -0.59(-0.36%) |
Dec 20, 2017 | 165.50 | 165.89 | 163.16 | 163.73 | 565,344 | -1.74(-1.05%) |
Dec 19, 2017 | 164.64 | 165.90 | 164.14 | 165.47 | 758,269 | +0.62(+0.37%) |
Dec 18, 2017 | 164.01 | 165.49 | 163.53 | 164.85 | 1,275,296 | +2.40(+1.48%) |
Dec 15, 2017 | 160.70 | 162.77 | 159.69 | 162.45 | 3,336,376 | +1.77(+1.10%) |
Dec 14, 2017 | 162.07 | 162.98 | 160.40 | 160.68 | 1,000,879 | -1.36(-0.84%) |
Dec 13, 2017 | 162.03 | 163.14 | 161.12 | 162.04 | 886,843 | +1.12(+0.70%) |
Dec 12, 2017 | 161.98 | 162.24 | 160.59 | 160.92 | 1,208,513 | -2.78(-1.70%) |
Dec 11, 2017 | 161.26 | 163.95 | 161.01 | 163.69 | 1,681,915 | +2.94(+1.83%) |
Dec 08, 2017 | 162.48 | 163.14 | 160.55 | 160.75 | 521,031 | -0.18(-0.11%) |
Dec 07, 2017 | 159.30 | 161.54 | 159.30 | 160.93 | 1,058,891 | +1.40(+0.88%) |
Dec 06, 2017 | 158.22 | 160.16 | 157.40 | 159.52 | 930,220 | +0.16(+0.10%) |
Dec 05, 2017 | 158.47 | 161.68 | 157.68 | 159.36 | 789,304 | +1.09(+0.69%) |
Dec 04, 2017 | 163.84 | 157.35 | 158.27 | 1,547,201 | -2.90(-1.80%) | |
Dec 01, 2017 | 162.65 | 162.84 | 161.12 | 161.17 | 1,223,170 | -2.89(-1.76%) |
Nov 30, 2017 | 164.37 | 165.02 | 162.43 | 164.06 | 1,695,307 | +2.88(+1.79%) |
Nov 29, 2017 | 170.55 | 170.60 | 160.85 | 161.18 | 2,722,656 | -11.08(-6.43%) |
Nov 28, 2017 | 172.80 | 172.96 | 171.49 | 172.25 | 843,371 | -0.40(-0.23%) |
Nov 27, 2017 | 173.69 | 173.80 | 172.50 | 172.66 | 924,882 | -1.54(-0.89%) |
Nov 24, 2017 | 173.39 | 174.20 | 173.26 | 174.20 | 333,136 | +3.15(+1.84%) |
Nov 22, 2017 | 172.81 | 173.09 | 170.44 | 171.05 | 563,888 | -2.22(-1.28%) |
Nov 21, 2017 | 170.74 | 173.34 | 170.74 | 173.26 | 905,354 | +3.59(+2.12%) |
Nov 20, 2017 | 168.19 | 170.45 | 168.05 | 169.67 | 1,066,358 | +1.12(+0.67%) |
Nov 17, 2017 | 169.43 | 169.53 | 168.03 | 168.55 | 592,820 | -1.37(-0.80%) |
Nov 16, 2017 | 167.94 | 170.04 | 167.78 | 169.92 | 1,983,217 | +3.63(+2.18%) |
Nov 15, 2017 | 166.22 | 167.02 | 165.02 | 166.29 | 528,930 | -2.27(-1.35%) |
Nov 14, 2017 | 168.15 | 168.69 | 166.98 | 168.56 | 409,585 | +1.39(+0.83%) |
Nov 13, 2017 | 166.38 | 167.48 | 166.18 | 167.17 | 444,701 | -0.70(-0.42%) |
Nov 10, 2017 | 167.04 | 167.96 | 166.55 | 167.87 | 740,443 | +1.49(+0.89%) |
Nov 09, 2017 | 166.82 | 167.29 | 164.71 | 166.38 | 733,012 | -3.27(-1.93%) |
Nov 08, 2017 | 170.16 | 170.85 | 169.34 | 169.66 | 724,515 | -1.88(-1.10%) |
Nov 07, 2017 | 171.16 | 171.96 | 171.11 | 171.53 | 654,579 | -1.31(-0.76%) |
Nov 06, 2017 | 171.96 | 173.28 | 170.98 | 172.84 | 538,367 | +0.32(+0.18%) |
Nov 03, 2017 | 171.56 | 172.59 | 170.66 | 172.53 | 503,088 | +2.18(+1.28%) |
Nov 02, 2017 | 169.50 | 170.53 | 169.08 | 170.35 | 592,402 | +0.79(+0.47%) |
Nov 01, 2017 | 170.75 | 171.03 | 167.81 | 169.55 | 1,007,867 | +0.61(+0.36%) |
Oct 31, 2017 | 167.93 | 169.15 | 167.90 | 168.94 | 563,252 | +2.64(+1.59%) |
Oct 30, 2017 | 166.65 | 167.16 | 165.71 | 166.31 | 1,356,880 | -0.94(-0.56%) |
Oct 27, 2017 | 166.61 | 167.55 | 165.56 | 167.24 | 753,017 | +1.04(+0.62%) |
Oct 26, 2017 | 165.94 | 166.88 | 165.32 | 166.21 | 457,984 | +0.43(+0.26%) |
Oct 25, 2017 | 166.84 | 167.29 | 164.24 | 165.78 | 599,291 | -1.00(-0.60%) |
Oct 24, 2017 | 166.19 | 166.83 | 165.67 | 166.78 | 657,278 | +0.34(+0.20%) |
Oct 23, 2017 | 166.33 | 167.57 | 165.71 | 166.44 | 1,327,364 | +2.66(+1.63%) |
Oct 20, 2017 | 164.51 | 164.71 | 163.28 | 163.78 | 1,167,550 | -0.75(-0.45%) |
Oct 19, 2017 | 162.66 | 164.78 | 162.09 | 164.52 | 1,198,369 | +4.01(+2.50%) |
Oct 18, 2017 | 164.36 | 164.48 | 157.61 | 160.51 | 2,905,629 | -4.31(-2.61%) |
Oct 17, 2017 | 164.51 | 165.15 | 163.09 | 164.82 | 1,129,018 | -0.23(-0.14%) |
Oct 16, 2017 | 164.33 | 165.07 | 163.95 | 165.06 | 795,123 | +0.27(+0.16%) |
Oct 13, 2017 | 165.04 | 165.32 | 164.11 | 164.79 | 866,087 | +2.52(+1.55%) |
Oct 12, 2017 | 160.82 | 163.47 | 160.72 | 162.27 | 1,393,007 | +0.66(+0.41%) |
Oct 11, 2017 | 160.17 | 161.76 | 159.91 | 161.61 | 919,079 | +1.61(+1.01%) |
Oct 10, 2017 | 159.15 | 160.00 | 157.89 | 160.00 | 558,812 | +0.97(+0.61%) |
Oct 09, 2017 | 158.39 | 159.50 | 158.24 | 159.03 | 377,570 | +0.65(+0.41%) |
Oct 06, 2017 | 157.03 | 159.75 | 156.75 | 158.37 | 1,309,689 | +0.86(+0.55%) |
Oct 05, 2017 | 158.48 | 158.73 | 156.90 | 157.51 | 451,893 | -2.49(-1.56%) |
Oct 04, 2017 | 158.87 | 160.23 | 158.45 | 160.01 | 921,375 | +0.68(+0.43%) |
Oct 03, 2017 | 159.33 | 159.49 | 158.49 | 159.33 | 486,151 | -0.22(-0.14%) |