Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 151.72 | 151.72 | 151.72 | 0 | -0.10(-0.06%) | |
Dec 28, 2017 | 153.44 | 154.53 | 147.75 | 151.82 | 997,388 | +0.10(+0.06%) |
Dec 27, 2017 | 153.21 | 153.44 | 149.09 | 151.72 | 949,379 | -0.67(-0.44%) |
Dec 26, 2017 | 146.22 | 153.23 | 144.84 | 152.39 | 1,151,217 | +6.94(+4.77%) |
Dec 22, 2017 | 143.63 | 145.93 | 141.77 | 145.45 | 981,972 | +4.35(+3.09%) |
Dec 21, 2017 | 137.12 | 143.25 | 137.12 | 141.10 | 994,128 | +1.58(+1.13%) |
Dec 20, 2017 | 133.77 | 140.43 | 133.63 | 139.52 | 1,329,489 | +6.46(+4.86%) |
Dec 19, 2017 | 132.86 | 134.63 | 130.42 | 133.06 | 826,994 | +0.19(+0.14%) |
Dec 18, 2017 | 130.09 | 134.06 | 129.75 | 132.86 | 1,207,404 | +5.70(+4.48%) |
Dec 15, 2017 | 131.28 | 131.33 | 126.55 | 127.17 | 1,038,115 | -1.25(-0.97%) |
Dec 14, 2017 | 127.74 | 130.09 | 123.24 | 128.41 | 1,390,862 | -1.48(-1.14%) |
Dec 13, 2017 | 116.97 | 132.38 | 116.97 | 129.90 | 2,233,020 | +12.40(+10.55%) |
Dec 12, 2017 | 117.26 | 117.81 | 114.68 | 117.50 | 1,156,097 | -1.25(-1.05%) |
Dec 11, 2017 | 119.65 | 123.77 | 117.55 | 118.75 | 962,056 | -1.77(-1.47%) |
Dec 08, 2017 | 119.70 | 123.20 | 119.56 | 120.52 | 871,057 | +1.20(+1.00%) |
Dec 07, 2017 | 116.26 | 120.94 | 116.02 | 119.32 | 1,059,260 | -1.87(-1.54%) |
Dec 06, 2017 | 123.72 | 124.73 | 119.80 | 121.19 | 1,434,562 | -4.88(-3.87%) |
Dec 05, 2017 | 128.17 | 129.13 | 123.29 | 126.07 | 1,996,680 | -4.93(-3.76%) |
Dec 04, 2017 | 134.11 | 134.11 | 130.18 | 131.00 | 1,067,982 | -4.93(-3.63%) |
Dec 01, 2017 | 134.59 | 141.05 | 133.77 | 135.93 | 1,443,488 | +0.29(+0.21%) |
Nov 30, 2017 | 134.49 | 137.48 | 132.56 | 135.64 | 1,232,660 | -1.24(-0.91%) |
Nov 29, 2017 | 141.34 | 141.48 | 136.12 | 136.88 | 1,690,455 | -7.99(-5.52%) |
Nov 28, 2017 | 145.55 | 148.95 | 144.50 | 144.88 | 956,244 | -2.25(-1.53%) |
Nov 27, 2017 | 147.89 | 148.37 | 143.82 | 147.13 | 847,660 | +3.88(+2.71%) |
Nov 24, 2017 | 145.83 | 148.23 | 143.01 | 143.25 | 562,617 | -2.01(-1.38%) |
Nov 22, 2017 | 143.30 | 146.55 | 142.82 | 145.26 | 1,096,317 | +4.45(+3.16%) |
Nov 21, 2017 | 138.32 | 142.10 | 137.75 | 140.81 | 799,856 | +2.39(+1.73%) |
Nov 20, 2017 | 139.61 | 140.43 | 136.31 | 138.42 | 1,170,741 | -4.21(-2.95%) |
Nov 17, 2017 | 140.76 | 144.69 | 138.61 | 142.63 | 1,394,973 | +3.73(+2.69%) |
Nov 16, 2017 | 138.66 | 140.35 | 137.89 | 138.89 | 682,398 | -0.86(-0.62%) |
Nov 15, 2017 | 140.71 | 142.15 | 137.22 | 139.76 | 883,490 | +1.39(+1.00%) |
Nov 14, 2017 | 136.21 | 140.86 | 134.54 | 138.37 | 1,149,825 | +0.00(+0.00%) |
Nov 13, 2017 | 139.85 | 140.86 | 137.22 | 138.37 | 760,699 | -0.57(-0.41%) |
Nov 10, 2017 | 144.11 | 145.34 | 138.27 | 138.94 | 1,165,226 | -6.03(-4.16%) |
Nov 09, 2017 | 147.13 | 147.60 | 143.25 | 144.97 | 1,052,966 | -0.86(-0.59%) |
Nov 08, 2017 | 146.46 | 148.75 | 144.83 | 145.83 | 1,062,044 | +2.34(+1.63%) |
Nov 07, 2017 | 143.87 | 145.45 | 140.33 | 143.49 | 939,596 | -2.49(-1.71%) |
Nov 06, 2017 | 137.84 | 147.65 | 137.70 | 145.98 | 1,651,883 | +8.62(+6.27%) |
Nov 03, 2017 | 141.43 | 142.15 | 133.63 | 137.36 | 1,458,045 | -2.78(-1.98%) |
Nov 02, 2017 | 140.04 | 144.16 | 138.42 | 140.14 | 1,067,343 | +0.62(+0.45%) |
Nov 01, 2017 | 141.38 | 145.21 | 137.78 | 139.52 | 1,319,345 | +0.05(+0.03%) |
Oct 31, 2017 | 142.39 | 142.68 | 137.70 | 139.47 | 1,047,124 | -5.17(-3.57%) |
Oct 30, 2017 | 147.19 | 139.13 | 144.64 | 1,283,960 | +3.83(+2.72%) | |
Oct 27, 2017 | 138.13 | 141.86 | 135.93 | 140.81 | 1,299,036 | +2.82(+2.05%) |
Oct 26, 2017 | 145.64 | 146.36 | 135.97 | 137.99 | 2,092,836 | -7.66(-5.26%) |
Oct 25, 2017 | 148.51 | 148.75 | 142.87 | 145.64 | 1,506,267 | -2.82(-1.90%) |
Oct 24, 2017 | 150.76 | 152.44 | 147.65 | 148.47 | 1,450,871 | -4.45(-2.91%) |
Oct 23, 2017 | 151.67 | 155.65 | 149.66 | 152.92 | 1,531,695 | -1.91(-1.24%) |
Oct 20, 2017 | 156.79 | 157.70 | 152.92 | 154.83 | 1,214,423 | -3.83(-2.41%) |
Oct 19, 2017 | 159.62 | 161.72 | 157.51 | 158.66 | 987,917 | +2.11(+1.35%) |
Oct 18, 2017 | 157.08 | 160.03 | 155.41 | 156.56 | 902,019 | -3.06(-1.92%) |
Oct 17, 2017 | 156.75 | 160.62 | 154.88 | 159.62 | 1,221,760 | -0.48(-0.30%) |
Oct 16, 2017 | 168.76 | 169.81 | 157.51 | 160.10 | 1,448,893 | -8.66(-5.13%) |
Oct 13, 2017 | 170.10 | 172.06 | 165.84 | 168.76 | 974,361 | +1.87(+1.12%) |
Oct 12, 2017 | 166.32 | 169.29 | 163.78 | 166.89 | 762,877 | -1.34(-0.80%) |
Oct 11, 2017 | 165.22 | 168.44 | 157.94 | 168.23 | 1,554,883 | +4.16(+2.54%) |
Oct 10, 2017 | 170.24 | 171.06 | 162.97 | 164.07 | 1,042,129 | -4.45(-2.64%) |
Oct 09, 2017 | 166.32 | 169.72 | 164.97 | 168.52 | 879,221 | +4.36(+2.65%) |
Oct 06, 2017 | 155.69 | 164.31 | 152.39 | 164.16 | 1,500,908 | +6.22(+3.94%) |
Oct 05, 2017 | 160.81 | 161.96 | 156.27 | 157.94 | 821,912 | -3.16(-1.96%) |
Oct 04, 2017 | 160.96 | 162.11 | 157.66 | 161.10 | 955,633 | +2.92(+1.85%) |
Oct 03, 2017 | 154.21 | 159.04 | 153.30 | 158.18 | 989,353 | +4.88(+3.18%) |