Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 141.78 | 141.78 | 141.78 | 0 | -1.10(-0.77%) | |
Dec 28, 2017 | 144.12 | 144.31 | 142.73 | 142.88 | 2,008,502 | -0.78(-0.55%) |
Dec 27, 2017 | 143.85 | 144.54 | 143.57 | 143.66 | 1,721,960 | +0.10(+0.07%) |
Dec 26, 2017 | 144.24 | 143.09 | 143.57 | 1,642,620 | -0.27(-0.19%) | |
Dec 22, 2017 | 144.00 | 144.71 | 143.31 | 143.84 | 1,812,652 | -0.21(-0.15%) |
Dec 21, 2017 | 144.77 | 145.31 | 143.87 | 144.05 | 2,583,555 | -0.35(-0.24%) |
Dec 20, 2017 | 144.80 | 146.08 | 144.34 | 144.40 | 3,981,414 | +0.19(+0.14%) |
Dec 19, 2017 | 143.59 | 144.54 | 143.01 | 144.20 | 3,263,602 | +0.59(+0.41%) |
Dec 18, 2017 | 145.01 | 145.64 | 143.52 | 143.61 | 3,434,282 | -0.73(-0.51%) |
Dec 15, 2017 | 143.81 | 144.64 | 141.98 | 144.34 | 7,109,991 | +1.73(+1.21%) |
Dec 14, 2017 | 144.67 | 145.10 | 142.31 | 142.61 | 3,311,427 | -2.01(-1.39%) |
Dec 13, 2017 | 144.20 | 145.30 | 143.47 | 144.62 | 3,769,077 | +0.91(+0.64%) |
Dec 12, 2017 | 144.17 | 144.30 | 141.97 | 143.70 | 2,690,350 | -0.47(-0.32%) |
Dec 11, 2017 | 143.57 | 144.87 | 142.69 | 144.17 | 2,297,958 | +1.16(+0.81%) |
Dec 08, 2017 | 142.21 | 143.47 | 141.40 | 143.01 | 4,092,063 | +1.18(+0.83%) |
Dec 07, 2017 | 143.23 | 144.26 | 141.40 | 141.83 | 3,804,842 | -1.84(-1.28%) |
Dec 06, 2017 | 146.31 | 145.67 | 142.41 | 143.67 | 3,078,797 | -2.00(-1.37%) |
Dec 05, 2017 | 147.35 | 145.07 | 145.67 | 4,402,575 | -0.02(-0.01%) | |
Dec 04, 2017 | 145.50 | 146.66 | 145.25 | 145.69 | 5,417,811 | +1.22(+0.84%) |
Dec 01, 2017 | 141.99 | 144.95 | 141.99 | 144.47 | 4,157,821 | +1.26(+0.88%) |
Nov 30, 2017 | 140.75 | 143.54 | 140.75 | 143.22 | 4,684,432 | +2.80(+1.99%) |
Nov 29, 2017 | 139.42 | 141.86 | 139.08 | 140.42 | 3,974,911 | +1.61(+1.16%) |
Nov 28, 2017 | 139.06 | 139.14 | 138.14 | 138.81 | 3,260,615 | +0.45(+0.32%) |
Nov 27, 2017 | 139.06 | 139.63 | 138.24 | 138.36 | 2,637,169 | -0.33(-0.24%) |
Nov 24, 2017 | 138.19 | 139.22 | 138.19 | 138.70 | 1,226,265 | +0.13(+0.09%) |
Nov 22, 2017 | 138.49 | 139.20 | 138.05 | 138.57 | 1,880,458 | +0.10(+0.07%) |
Nov 21, 2017 | 138.07 | 139.00 | 137.70 | 138.47 | 3,225,139 | +0.86(+0.62%) |
Nov 20, 2017 | 138.52 | 138.78 | 137.09 | 137.61 | 2,468,677 | -0.99(-0.71%) |
Nov 17, 2017 | 139.15 | 139.49 | 138.23 | 138.60 | 2,501,833 | -0.63(-0.45%) |
Nov 16, 2017 | 137.71 | 139.54 | 137.58 | 139.23 | 3,840,364 | +2.07(+1.51%) |
Nov 15, 2017 | 137.81 | 138.08 | 136.31 | 137.16 | 3,890,434 | -0.61(-0.44%) |
Nov 14, 2017 | 138.38 | 138.87 | 136.29 | 137.76 | 3,216,392 | -1.11(-0.80%) |
Nov 13, 2017 | 138.94 | 140.04 | 138.55 | 138.87 | 2,618,266 | -0.69(-0.49%) |
Nov 10, 2017 | 140.21 | 140.48 | 138.62 | 139.56 | 2,380,175 | -1.34(-0.95%) |
Nov 09, 2017 | 139.89 | 141.09 | 138.72 | 140.90 | 2,476,141 | +0.34(+0.24%) |
Nov 08, 2017 | 140.90 | 141.43 | 140.24 | 140.56 | 2,473,918 | +0.08(+0.06%) |
Nov 07, 2017 | 138.15 | 141.51 | 138.15 | 140.48 | 3,824,686 | +2.17(+1.57%) |
Nov 06, 2017 | 139.97 | 140.35 | 138.22 | 138.31 | 3,318,782 | -2.14(-1.52%) |
Nov 03, 2017 | 139.36 | 140.92 | 138.96 | 140.44 | 3,004,709 | +0.83(+0.60%) |
Nov 02, 2017 | 141.52 | 142.02 | 138.68 | 139.61 | 4,975,691 | -2.44(-1.72%) |
Nov 01, 2017 | 141.95 | 143.58 | 141.48 | 142.05 | 3,377,354 | +0.16(+0.11%) |
Oct 31, 2017 | 141.02 | 142.67 | 141.02 | 141.89 | 3,589,450 | +0.51(+0.36%) |
Oct 30, 2017 | 142.11 | 143.17 | 140.56 | 141.38 | 3,149,729 | -0.56(-0.39%) |
Oct 27, 2017 | 141.99 | 142.87 | 140.32 | 141.94 | 4,295,850 | -1.00(-0.70%) |
Oct 26, 2017 | 138.36 | 143.68 | 137.40 | 142.94 | 7,407,731 | -0.79(-0.55%) |
Oct 25, 2017 | 145.03 | 145.79 | 142.97 | 143.73 | 5,001,363 | -2.32(-1.59%) |
Oct 24, 2017 | 146.78 | 147.00 | 143.51 | 146.06 | 4,260,317 | -0.13(-0.09%) |
Oct 23, 2017 | 148.39 | 148.69 | 146.06 | 146.19 | 3,175,292 | -1.97(-1.33%) |
Oct 20, 2017 | 149.07 | 149.66 | 146.80 | 148.15 | 3,926,056 | -0.94(-0.63%) |
Oct 19, 2017 | 150.61 | 151.41 | 148.39 | 149.09 | 3,165,896 | -1.75(-1.16%) |
Oct 18, 2017 | 152.11 | 152.91 | 150.48 | 150.84 | 3,185,759 | +0.07(+0.05%) |
Oct 17, 2017 | 147.40 | 151.47 | 146.67 | 150.77 | 4,635,016 | +3.47(+2.36%) |
Oct 16, 2017 | 148.15 | 149.16 | 146.73 | 147.30 | 2,731,001 | -0.90(-0.61%) |
Oct 13, 2017 | 147.90 | 148.47 | 147.38 | 148.19 | 2,879,499 | +0.20(+0.14%) |
Oct 12, 2017 | 148.50 | 149.31 | 147.41 | 147.99 | 2,745,955 | -1.13(-0.76%) |
Oct 11, 2017 | 150.03 | 150.21 | 147.93 | 149.12 | 4,042,128 | -1.33(-0.88%) |
Oct 10, 2017 | 150.18 | 151.09 | 149.37 | 150.45 | 2,514,774 | +0.27(+0.18%) |
Oct 09, 2017 | 150.57 | 151.30 | 149.32 | 150.18 | 1,876,534 | -0.29(-0.19%) |
Oct 06, 2017 | 150.99 | 152.43 | 149.95 | 150.47 | 2,509,939 | -0.83(-0.55%) |
Oct 05, 2017 | 153.09 | 153.85 | 149.25 | 151.30 | 5,565,394 | -1.41(-0.92%) |
Oct 04, 2017 | 151.06 | 152.82 | 150.63 | 152.71 | 2,050,330 | +1.10(+0.73%) |
Oct 03, 2017 | 152.28 | 152.41 | 150.31 | 151.61 | 1,870,927 | +0.05(+0.03%) |