Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 328.13 | 328.13 | 328.13 | 0 | -1.97(-0.60%) | |
Dec 28, 2017 | 332.08 | 332.08 | 330.10 | 330.11 | 7,291 | -1.38(-0.42%) |
Dec 27, 2017 | 335.05 | 335.05 | 330.35 | 331.49 | 6,548 | -3.57(-1.07%) |
Dec 26, 2017 | 333.79 | 336.67 | 333.35 | 335.05 | 3,634 | +0.96(+0.29%) |
Dec 22, 2017 | 336.93 | 337.19 | 333.32 | 334.09 | 2,659 | -1.78(-0.53%) |
Dec 21, 2017 | 334.62 | 337.42 | 334.62 | 335.88 | 4,296 | -0.91(-0.27%) |
Dec 20, 2017 | 341.00 | 341.00 | 332.33 | 336.79 | 6,669 | -2.09(-0.62%) |
Dec 19, 2017 | 334.82 | 340.99 | 333.67 | 338.88 | 10,749 | +3.50(+1.04%) |
Dec 18, 2017 | 333.30 | 336.60 | 329.65 | 335.38 | 9,029 | +4.89(+1.48%) |
Dec 15, 2017 | 327.15 | 333.15 | 326.66 | 330.49 | 31,890 | +3.12(+0.95%) |
Dec 14, 2017 | 330.49 | 330.49 | 326.66 | 327.37 | 11,154 | -4.06(-1.22%) |
Dec 13, 2017 | 335.05 | 335.05 | 329.64 | 331.43 | 10,583 | -0.49(-0.15%) |
Dec 12, 2017 | 337.04 | 337.63 | 328.32 | 331.91 | 13,509 | -2.44(-0.73%) |
Dec 11, 2017 | 337.62 | 338.04 | 332.57 | 334.35 | 4,415 | -1.35(-0.40%) |
Dec 08, 2017 | 338.97 | 340.16 | 330.41 | 335.70 | 4,025 | -2.13(-0.63%) |
Dec 07, 2017 | 337.72 | 341.00 | 336.80 | 337.83 | 7,290 | -0.95(-0.28%) |
Dec 06, 2017 | 341.68 | 344.17 | 338.78 | 338.78 | 9,106 | -2.65(-0.78%) |
Dec 05, 2017 | 345.54 | 348.93 | 339.78 | 341.43 | 12,690 | -4.80(-1.39%) |
Dec 04, 2017 | 343.12 | 343.12 | 343.12 | 346.23 | 11,660 | +5.98(+1.76%) |
Dec 01, 2017 | 348.91 | 350.72 | 342.52 | 340.25 | 14,116 | -10.16(-2.90%) |
Nov 30, 2017 | 357.11 | 358.19 | 349.08 | 350.41 | 16,765 | -4.35(-1.23%) |
Nov 29, 2017 | 351.20 | 355.88 | 351.20 | 354.76 | 5,984 | +3.27(+0.93%) |
Nov 28, 2017 | 341.70 | 351.61 | 341.70 | 351.49 | 8,483 | +5.19(+1.50%) |
Nov 27, 2017 | 342.88 | 349.26 | 342.53 | 346.30 | 8,416 | +2.72(+0.79%) |
Nov 24, 2017 | 342.94 | 343.58 | 335.94 | 343.58 | 1,330 | +1.92(+0.56%) |
Nov 22, 2017 | 343.48 | 346.45 | 341.66 | 341.66 | 3,022 | -4.86(-1.40%) |
Nov 21, 2017 | 346.51 | 340.24 | 346.51 | 8,455 | +3.37(+0.98%) | |
Nov 20, 2017 | 341.13 | 346.34 | 341.13 | 343.14 | 11,076 | +2.14(+0.63%) |
Nov 17, 2017 | 339.67 | 341.00 | 330.85 | 341.00 | 6,780 | +0.10(+0.03%) |
Nov 16, 2017 | 337.25 | 341.89 | 337.25 | 340.90 | 4,381 | +4.49(+1.33%) |
Nov 15, 2017 | 335.05 | 343.08 | 333.38 | 336.41 | 9,979 | +1.94(+0.58%) |
Nov 14, 2017 | 334.47 | 334.47 | 334.47 | 334.47 | 1,680 | -0.24(-0.07%) |
Nov 13, 2017 | 332.13 | 334.81 | 332.13 | 334.71 | 2,718 | +0.12(+0.04%) |
Nov 10, 2017 | 336.54 | 336.54 | 332.05 | 334.59 | 3,221 | -0.89(-0.27%) |
Nov 09, 2017 | 333.15 | 335.48 | 332.76 | 335.48 | 3,140 | +0.32(+0.09%) |
Nov 08, 2017 | 340.01 | 343.16 | 334.47 | 335.16 | 4,563 | -5.40(-1.59%) |
Nov 07, 2017 | 348.44 | 348.44 | 340.56 | 340.56 | 3,295 | -8.70(-2.49%) |
Nov 06, 2017 | 353.74 | 353.74 | 349.27 | 349.27 | 3,452 | -1.32(-0.38%) |
Nov 03, 2017 | 355.93 | 355.93 | 350.59 | 350.59 | 6,413 | -7.20(-2.01%) |
Nov 02, 2017 | 356.50 | 357.79 | 355.80 | 357.79 | 2,708 | +3.56(+1.01%) |
Nov 01, 2017 | 355.80 | 355.80 | 354.19 | 354.22 | 1,868 | +0.12(+0.03%) |
Oct 31, 2017 | 356.50 | 356.50 | 353.06 | 354.10 | 4,371 | -1.60(-0.45%) |
Oct 30, 2017 | 358.05 | 359.07 | 354.99 | 355.70 | 3,464 | -5.74(-1.59%) |
Oct 27, 2017 | 356.50 | 361.45 | 356.50 | 361.45 | 5,671 | +5.06(+1.42%) |
Oct 26, 2017 | 356.39 | 356.39 | 356.39 | 356.39 | 1,765 | -1.10(-0.31%) |
Oct 25, 2017 | 360.48 | 360.48 | 356.50 | 357.49 | 5,190 | -2.08(-0.58%) |
Oct 24, 2017 | 359.46 | 361.85 | 358.03 | 359.57 | 4,602 | +1.77(+0.50%) |
Oct 23, 2017 | 361.06 | 361.45 | 354.70 | 357.80 | 4,488 | -3.42(-0.95%) |
Oct 20, 2017 | 363.28 | 363.28 | 358.54 | 361.21 | 5,603 | +2.80(+0.78%) |
Oct 19, 2017 | 358.58 | 360.04 | 358.28 | 358.41 | 4,218 | -3.04(-0.84%) |
Oct 18, 2017 | 360.73 | 363.59 | 359.72 | 361.45 | 7,018 | +0.58(+0.16%) |
Oct 17, 2017 | 360.87 | 364.15 | 360.02 | 360.87 | 7,419 | -3.16(-0.87%) |
Oct 16, 2017 | 363.97 | 364.42 | 358.20 | 364.02 | 5,700 | +4.43(+1.23%) |
Oct 13, 2017 | 363.86 | 364.41 | 355.01 | 359.60 | 9,156 | -1.63(-0.45%) |
Oct 12, 2017 | 358.01 | 361.83 | 358.01 | 361.23 | 5,300 | +3.15(+0.88%) |
Oct 11, 2017 | 356.67 | 359.89 | 356.67 | 358.08 | 6,348 | +0.44(+0.12%) |
Oct 10, 2017 | 353.72 | 357.65 | 353.63 | 357.65 | 3,864 | +3.52(+0.99%) |
Oct 09, 2017 | 358.76 | 359.78 | 353.44 | 354.13 | 7,205 | -2.75(-0.77%) |
Oct 06, 2017 | 355.33 | 357.43 | 354.81 | 356.88 | 5,688 | +0.04(+0.01%) |
Oct 05, 2017 | 355.06 | 358.91 | 352.79 | 356.84 | 5,227 | +4.57(+1.30%) |
Oct 04, 2017 | 354.02 | 361.13 | 350.56 | 352.27 | 25,550 | -0.88(-0.25%) |
Oct 03, 2017 | 349.33 | 354.52 | 349.21 | 353.15 | 13,589 | +2.56(+0.73%) |