Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 161.79 | 161.79 | 161.79 | 0 | -0.19(-0.11%) | |
Dec 28, 2017 | 161.88 | 162.55 | 161.09 | 161.97 | 861,258 | -0.03(-0.02%) |
Dec 27, 2017 | 161.44 | 162.20 | 161.23 | 162.00 | 489,586 | +0.97(+0.60%) |
Dec 26, 2017 | 159.91 | 161.74 | 159.89 | 161.04 | 428,464 | +1.59(+1.00%) |
Dec 22, 2017 | 158.51 | 159.91 | 158.23 | 159.44 | 647,533 | +1.74(+1.10%) |
Dec 21, 2017 | 159.39 | 159.39 | 157.62 | 157.70 | 833,215 | -1.11(-0.70%) |
Dec 20, 2017 | 161.01 | 161.67 | 158.71 | 158.81 | 1,035,353 | -2.37(-1.47%) |
Dec 19, 2017 | 164.19 | 164.54 | 160.91 | 161.18 | 921,698 | -3.00(-1.83%) |
Dec 18, 2017 | 164.11 | 166.78 | 163.89 | 164.18 | 1,063,528 | +0.41(+0.25%) |
Dec 15, 2017 | 164.65 | 164.66 | 162.70 | 163.77 | 1,497,058 | +0.42(+0.26%) |
Dec 14, 2017 | 164.18 | 164.88 | 162.90 | 163.35 | 679,277 | -1.19(-0.72%) |
Dec 13, 2017 | 163.55 | 164.88 | 163.37 | 164.54 | 943,519 | +0.65(+0.40%) |
Dec 12, 2017 | 163.89 | 164.43 | 162.28 | 163.89 | 981,425 | +1.58(+0.97%) |
Dec 11, 2017 | 161.37 | 162.34 | 160.44 | 162.31 | 940,449 | +0.64(+0.40%) |
Dec 08, 2017 | 160.03 | 162.25 | 159.69 | 161.67 | 901,103 | +1.92(+1.20%) |
Dec 07, 2017 | 162.14 | 162.25 | 159.48 | 159.75 | 1,062,934 | -2.65(-1.63%) |
Dec 06, 2017 | 163.51 | 161.54 | 162.41 | 1,071,281 | +0.58(+0.36%) | |
Dec 05, 2017 | 162.71 | 163.04 | 161.00 | 161.83 | 881,774 | +0.83(+0.51%) |
Dec 04, 2017 | 161.95 | 163.28 | 160.44 | 161.00 | 1,478,208 | -1.61(-0.99%) |
Dec 01, 2017 | 164.07 | 164.28 | 162.25 | 162.61 | 1,056,435 | -0.81(-0.49%) |
Nov 30, 2017 | 161.57 | 163.72 | 160.85 | 163.42 | 1,585,402 | +2.19(+1.36%) |
Nov 29, 2017 | 160.16 | 162.37 | 159.29 | 161.23 | 1,079,453 | +0.64(+0.40%) |
Nov 28, 2017 | 163.49 | 163.99 | 157.98 | 160.59 | 2,042,941 | -4.22(-2.56%) |
Nov 27, 2017 | 163.66 | 165.71 | 163.12 | 164.81 | 1,249,054 | +1.64(+1.01%) |
Nov 24, 2017 | 162.48 | 163.55 | 162.15 | 163.17 | 335,216 | +1.15(+0.71%) |
Nov 22, 2017 | 161.53 | 162.31 | 160.50 | 162.02 | 667,768 | -0.02(-0.01%) |
Nov 21, 2017 | 162.22 | 162.22 | 160.96 | 162.04 | 891,685 | +0.16(+0.10%) |
Nov 20, 2017 | 162.41 | 162.77 | 161.62 | 161.88 | 467,437 | -0.57(-0.35%) |
Nov 17, 2017 | 163.13 | 163.90 | 162.30 | 162.44 | 888,789 | -1.40(-0.85%) |
Nov 16, 2017 | 160.55 | 164.67 | 160.46 | 163.84 | 1,224,013 | +2.78(+1.72%) |
Nov 15, 2017 | 163.15 | 164.02 | 160.66 | 161.06 | 1,037,729 | -2.20(-1.35%) |
Nov 14, 2017 | 162.89 | 163.55 | 162.13 | 163.27 | 835,763 | -0.25(-0.15%) |
Nov 13, 2017 | 162.30 | 164.01 | 162.19 | 163.52 | 794,836 | +1.33(+0.82%) |
Nov 10, 2017 | 161.88 | 162.71 | 160.40 | 162.19 | 960,611 | +0.12(+0.07%) |
Nov 09, 2017 | 163.14 | 163.76 | 161.81 | 162.08 | 694,451 | -1.40(-0.85%) |
Nov 08, 2017 | 162.38 | 164.04 | 162.01 | 163.47 | 992,317 | +1.30(+0.80%) |
Nov 07, 2017 | 160.28 | 162.78 | 160.11 | 162.17 | 1,150,523 | +1.66(+1.04%) |
Nov 06, 2017 | 160.64 | 162.99 | 160.27 | 160.50 | 996,747 | +0.27(+0.17%) |
Nov 03, 2017 | 159.67 | 160.69 | 158.84 | 160.24 | 990,641 | +0.49(+0.31%) |
Nov 02, 2017 | 158.69 | 161.13 | 158.47 | 159.75 | 1,058,583 | +1.39(+0.88%) |
Nov 01, 2017 | 159.55 | 159.55 | 157.88 | 158.36 | 901,546 | -0.56(-0.35%) |
Oct 31, 2017 | 160.07 | 160.07 | 158.51 | 158.92 | 889,523 | -1.15(-0.72%) |
Oct 30, 2017 | 158.38 | 160.22 | 157.96 | 160.07 | 1,038,812 | +1.42(+0.89%) |
Oct 27, 2017 | 156.08 | 159.22 | 155.71 | 158.65 | 1,358,058 | +2.06(+1.32%) |
Oct 26, 2017 | 154.18 | 157.96 | 151.91 | 156.59 | 3,879,052 | -4.44(-2.76%) |
Oct 25, 2017 | 161.74 | 162.15 | 159.65 | 161.03 | 1,385,339 | -0.08(-0.05%) |
Oct 24, 2017 | 164.16 | 164.67 | 161.03 | 161.11 | 1,396,469 | -3.58(-2.17%) |
Oct 23, 2017 | 165.14 | 166.06 | 164.11 | 164.69 | 981,733 | -0.24(-0.14%) |
Oct 20, 2017 | 164.82 | 165.01 | 163.65 | 164.93 | 1,101,944 | -0.09(-0.06%) |
Oct 19, 2017 | 165.17 | 165.70 | 164.28 | 165.02 | 895,943 | +0.41(+0.25%) |
Oct 18, 2017 | 165.53 | 166.39 | 164.27 | 164.61 | 673,426 | -0.93(-0.56%) |
Oct 17, 2017 | 166.19 | 166.98 | 164.33 | 165.53 | 943,331 | -1.29(-0.77%) |
Oct 16, 2017 | 167.87 | 168.30 | 166.01 | 166.82 | 1,001,664 | -0.77(-0.46%) |
Oct 13, 2017 | 166.78 | 168.33 | 165.88 | 167.59 | 1,379,373 | +1.34(+0.81%) |
Oct 12, 2017 | 164.55 | 166.33 | 164.45 | 166.25 | 706,262 | +1.63(+0.99%) |
Oct 11, 2017 | 163.33 | 165.02 | 162.29 | 164.62 | 1,021,719 | +1.27(+0.78%) |
Oct 10, 2017 | 164.04 | 165.53 | 162.28 | 163.34 | 1,053,246 | -0.62(-0.38%) |
Oct 09, 2017 | 163.49 | 164.90 | 162.32 | 163.96 | 828,990 | +0.31(+0.19%) |
Oct 06, 2017 | 163.33 | 164.11 | 162.27 | 163.65 | 1,104,681 | -0.20(-0.12%) |
Oct 05, 2017 | 164.49 | 165.28 | 163.62 | 163.85 | 888,469 | -0.15(-0.09%) |
Oct 04, 2017 | 163.03 | 164.13 | 162.28 | 163.99 | 687,545 | +0.73(+0.45%) |
Oct 03, 2017 | 164.65 | 165.22 | 162.92 | 163.27 | 748,593 | -1.04(-0.63%) |