Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 159.47 | 159.47 | 159.47 | 0 | -0.68(-0.42%) | |
Dec 28, 2017 | 159.62 | 160.39 | 159.18 | 160.15 | 83,457 | +0.63(+0.39%) |
Dec 27, 2017 | 159.57 | 160.34 | 158.36 | 159.52 | 55,839 | +0.44(+0.27%) |
Dec 26, 2017 | 161.50 | 162.23 | 158.94 | 159.09 | 64,378 | -1.98(-1.23%) |
Dec 22, 2017 | 164.26 | 164.26 | 160.46 | 161.07 | 42,255 | -2.27(-1.39%) |
Dec 21, 2017 | 164.02 | 164.35 | 161.50 | 163.34 | 54,562 | -0.05(-0.03%) |
Dec 20, 2017 | 164.60 | 164.89 | 162.91 | 163.39 | 36,817 | +0.10(+0.06%) |
Dec 19, 2017 | 165.42 | 166.14 | 162.95 | 163.29 | 66,988 | -1.55(-0.94%) |
Dec 18, 2017 | 162.81 | 165.44 | 162.61 | 164.84 | 77,830 | +2.42(+1.49%) |
Dec 15, 2017 | 160.68 | 164.16 | 159.64 | 162.42 | 162,212 | +2.47(+1.54%) |
Dec 14, 2017 | 161.99 | 161.99 | 159.42 | 159.96 | 58,021 | -2.13(-1.31%) |
Dec 13, 2017 | 161.45 | 163.99 | 161.16 | 162.08 | 47,264 | +0.53(+0.33%) |
Dec 12, 2017 | 158.84 | 161.99 | 157.88 | 161.55 | 76,517 | +3.14(+1.98%) |
Dec 11, 2017 | 158.50 | 159.52 | 157.59 | 158.41 | 68,887 | -0.24(-0.15%) |
Dec 08, 2017 | 160.25 | 160.82 | 158.41 | 158.65 | 54,470 | +0.00(+0.00%) |
Dec 07, 2017 | 158.17 | 162.42 | 158.17 | 51,346 | +0.00(+0.00%) | |
Dec 06, 2017 | 158.90 | 160.26 | 158.54 | 158.56 | 62,667 | -0.48(-0.30%) |
Dec 05, 2017 | 160.55 | 160.55 | 158.18 | 159.05 | 54,083 | -1.50(-0.93%) |
Dec 04, 2017 | 159.44 | 162.48 | 159.42 | 160.55 | 80,811 | +2.13(+1.34%) |
Dec 01, 2017 | 157.89 | 158.85 | 154.36 | 158.42 | 79,377 | +0.34(+0.21%) |
Nov 30, 2017 | 156.92 | 158.47 | 156.39 | 158.08 | 73,604 | +2.03(+1.30%) |
Nov 29, 2017 | 156.34 | 157.36 | 154.70 | 156.05 | 69,324 | -0.05(-0.03%) |
Nov 28, 2017 | 153.34 | 156.32 | 152.76 | 156.10 | 62,148 | +3.43(+2.25%) |
Nov 27, 2017 | 151.94 | 154.31 | 151.94 | 152.67 | 61,936 | +0.34(+0.22%) |
Nov 24, 2017 | 151.80 | 152.47 | 150.78 | 152.33 | 21,748 | +1.02(+0.67%) |
Nov 22, 2017 | 149.86 | 151.89 | 146.91 | 151.31 | 52,425 | +1.45(+0.97%) |
Nov 21, 2017 | 149.77 | 150.35 | 148.03 | 149.86 | 86,986 | +0.87(+0.58%) |
Nov 20, 2017 | 148.36 | 149.24 | 145.27 | 148.99 | 116,336 | +0.39(+0.26%) |
Nov 17, 2017 | 148.03 | 149.48 | 147.83 | 148.61 | 59,961 | -0.15(-0.10%) |
Nov 16, 2017 | 147.59 | 149.53 | 147.11 | 148.75 | 68,865 | +1.69(+1.15%) |
Nov 15, 2017 | 147.11 | 148.51 | 146.43 | 147.06 | 53,016 | -0.63(-0.43%) |
Nov 14, 2017 | 146.00 | 148.56 | 145.85 | 147.69 | 89,180 | +1.69(+1.16%) |
Nov 13, 2017 | 144.50 | 147.74 | 144.50 | 146.00 | 183,884 | +1.16(+0.80%) |
Nov 10, 2017 | 145.27 | 146.19 | 144.06 | 144.84 | 64,680 | -1.16(-0.80%) |
Nov 09, 2017 | 147.64 | 147.93 | 145.17 | 146.00 | 51,975 | -2.37(-1.60%) |
Nov 08, 2017 | 149.14 | 150.30 | 147.64 | 148.36 | 44,791 | -1.50(-1.00%) |
Nov 07, 2017 | 151.02 | 151.68 | 148.85 | 149.86 | 47,286 | -1.31(-0.86%) |
Nov 06, 2017 | 151.02 | 152.47 | 150.35 | 151.17 | 26,762 | -0.58(-0.38%) |
Nov 03, 2017 | 152.09 | 152.09 | 151.27 | 151.75 | 30,104 | -0.48(-0.32%) |
Nov 02, 2017 | 150.15 | 152.57 | 150.15 | 152.23 | 22,693 | +1.88(+1.25%) |
Nov 01, 2017 | 153.05 | 153.63 | 149.81 | 150.35 | 46,197 | -1.93(-1.27%) |
Oct 31, 2017 | 151.26 | 153.54 | 150.35 | 152.28 | 74,977 | +1.02(+0.67%) |
Oct 30, 2017 | 154.94 | 154.94 | 150.30 | 151.26 | 32,351 | -4.21(-2.71%) |
Oct 27, 2017 | 155.62 | 156.39 | 153.25 | 155.47 | 49,094 | -0.39(-0.25%) |
Oct 26, 2017 | 151.70 | 157.02 | 151.70 | 155.86 | 83,755 | +3.87(+2.54%) |
Oct 25, 2017 | 150.49 | 151.99 | 148.82 | 151.99 | 43,618 | +1.02(+0.67%) |
Oct 24, 2017 | 151.36 | 152.52 | 150.83 | 150.97 | 33,394 | +0.10(+0.06%) |
Oct 23, 2017 | 150.64 | 152.23 | 148.85 | 150.88 | 47,336 | +0.10(+0.06%) |
Oct 20, 2017 | 151.22 | 151.87 | 150.49 | 150.78 | 35,296 | +0.39(+0.26%) |
Oct 19, 2017 | 151.26 | 151.77 | 150.10 | 150.40 | 51,671 | -1.69(-1.11%) |
Oct 18, 2017 | 152.72 | 155.30 | 146.16 | 152.09 | 71,028 | +1.98(+1.32%) |
Oct 17, 2017 | 152.09 | 152.67 | 149.24 | 150.10 | 64,826 | -1.79(-1.18%) |
Oct 16, 2017 | 152.23 | 153.44 | 150.97 | 151.89 | 39,136 | +0.10(+0.06%) |
Oct 13, 2017 | 152.47 | 152.81 | 151.31 | 151.80 | 60,517 | +0.15(+0.10%) |
Oct 12, 2017 | 151.65 | 152.13 | 150.44 | 151.65 | 45,269 | +0.34(+0.22%) |
Oct 11, 2017 | 151.41 | 151.92 | 150.97 | 151.31 | 36,625 | +0.29(+0.19%) |
Oct 10, 2017 | 151.99 | 151.99 | 150.25 | 151.02 | 38,965 | -0.05(-0.03%) |
Oct 09, 2017 | 151.36 | 151.41 | 150.10 | 151.07 | 36,255 | +0.05(+0.03%) |
Oct 06, 2017 | 149.72 | 152.33 | 149.38 | 151.02 | 31,787 | +1.11(+0.74%) |
Oct 05, 2017 | 149.86 | 152.13 | 149.67 | 149.91 | 34,388 | +0.24(+0.16%) |
Oct 04, 2017 | 149.77 | 150.44 | 148.99 | 149.67 | 30,244 | +0.00(+0.00%) |
Oct 03, 2017 | 148.75 | 149.86 | 147.89 | 149.67 | 41,083 | +0.87(+0.58%) |