Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 137.37 | 137.37 | 137.37 | 0 | -1.08(-0.78%) | |
Dec 28, 2017 | 138.15 | 138.50 | 136.90 | 138.45 | 149,095 | +0.73(+0.53%) |
Dec 27, 2017 | 137.06 | 137.79 | 136.15 | 137.72 | 140,441 | +0.92(+0.67%) |
Dec 26, 2017 | 135.80 | 137.25 | 135.21 | 136.80 | 121,581 | +0.85(+0.62%) |
Dec 22, 2017 | 136.40 | 136.40 | 135.41 | 135.96 | 137,600 | -0.39(-0.28%) |
Dec 21, 2017 | 136.29 | 136.75 | 134.85 | 136.34 | 146,667 | +0.07(+0.05%) |
Dec 20, 2017 | 136.03 | 136.90 | 135.53 | 136.27 | 237,479 | +0.85(+0.63%) |
Dec 19, 2017 | 135.52 | 137.13 | 134.70 | 135.42 | 148,947 | +0.02(+0.01%) |
Dec 18, 2017 | 134.59 | 135.72 | 134.08 | 135.41 | 209,460 | +1.89(+1.42%) |
Dec 15, 2017 | 133.69 | 134.65 | 133.33 | 133.52 | 572,883 | -0.22(-0.16%) |
Dec 14, 2017 | 136.51 | 136.58 | 133.65 | 133.73 | 148,362 | -2.27(-1.67%) |
Dec 13, 2017 | 136.41 | 137.72 | 135.58 | 136.00 | 214,982 | -0.38(-0.28%) |
Dec 12, 2017 | 136.29 | 136.85 | 135.53 | 136.38 | 329,701 | +0.48(+0.35%) |
Dec 11, 2017 | 136.93 | 137.02 | 135.73 | 135.91 | 163,385 | -1.01(-0.74%) |
Dec 08, 2017 | 136.55 | 137.48 | 135.75 | 136.92 | 213,771 | +0.83(+0.61%) |
Dec 07, 2017 | 134.83 | 136.57 | 134.80 | 136.09 | 514,097 | +1.24(+0.92%) |
Dec 06, 2017 | 135.46 | 135.75 | 134.47 | 134.85 | 231,724 | -0.45(-0.33%) |
Dec 05, 2017 | 137.06 | 134.70 | 135.30 | 250,574 | -0.83(-0.61%) | |
Dec 04, 2017 | 134.36 | 138.27 | 134.27 | 136.13 | 556,327 | +2.04(+1.52%) |
Dec 01, 2017 | 135.58 | 135.58 | 133.40 | 134.10 | 359,421 | -1.22(-0.90%) |
Nov 30, 2017 | 134.91 | 136.29 | 134.28 | 135.32 | 551,251 | +0.81(+0.60%) |
Nov 29, 2017 | 133.84 | 135.16 | 133.74 | 134.51 | 388,285 | +0.67(+0.50%) |
Nov 28, 2017 | 132.95 | 134.24 | 132.82 | 133.84 | 364,230 | +0.96(+0.72%) |
Nov 27, 2017 | 132.88 | 133.69 | 132.64 | 132.88 | 214,996 | +0.00(+0.00%) |
Nov 24, 2017 | 133.41 | 133.91 | 132.70 | 132.88 | 58,363 | +0.31(+0.23%) |
Nov 22, 2017 | 132.88 | 133.53 | 132.24 | 132.57 | 145,049 | -0.25(-0.19%) |
Nov 21, 2017 | 133.52 | 133.69 | 132.42 | 132.82 | 174,752 | -0.24(-0.18%) |
Nov 20, 2017 | 133.53 | 134.11 | 132.38 | 133.06 | 181,683 | -0.14(-0.10%) |
Nov 17, 2017 | 133.86 | 134.22 | 132.95 | 133.19 | 195,530 | -0.87(-0.65%) |
Nov 16, 2017 | 132.81 | 134.42 | 132.49 | 134.07 | 154,894 | +1.42(+1.07%) |
Nov 15, 2017 | 132.61 | 133.40 | 131.93 | 132.64 | 350,485 | +0.00(+0.00%) |
Nov 14, 2017 | 132.32 | 133.40 | 132.13 | 132.64 | 211,727 | -0.15(-0.12%) |
Nov 13, 2017 | 132.65 | 133.58 | 132.59 | 132.80 | 191,146 | -0.54(-0.41%) |
Nov 10, 2017 | 132.41 | 133.69 | 132.35 | 133.34 | 149,051 | +0.36(+0.27%) |
Nov 09, 2017 | 133.38 | 133.47 | 131.81 | 132.97 | 153,389 | -0.74(-0.56%) |
Nov 08, 2017 | 135.39 | 135.67 | 133.20 | 133.72 | 241,487 | -1.69(-1.25%) |
Nov 07, 2017 | 134.38 | 135.49 | 133.66 | 135.41 | 149,696 | +1.17(+0.87%) |
Nov 06, 2017 | 133.93 | 134.58 | 132.81 | 134.24 | 198,988 | +0.37(+0.28%) |
Nov 03, 2017 | 134.11 | 135.04 | 133.78 | 133.86 | 140,705 | -0.28(-0.21%) |
Nov 02, 2017 | 133.74 | 134.63 | 133.36 | 134.15 | 175,422 | +0.50(+0.37%) |
Nov 01, 2017 | 135.09 | 135.09 | 132.99 | 133.65 | 194,833 | -0.92(-0.68%) |
Oct 31, 2017 | 133.48 | 135.16 | 133.48 | 134.57 | 165,238 | +1.08(+0.81%) |
Oct 30, 2017 | 133.97 | 135.20 | 132.71 | 133.48 | 238,443 | -0.47(-0.35%) |
Oct 27, 2017 | 134.25 | 134.48 | 132.88 | 133.95 | 283,369 | -0.03(-0.02%) |
Oct 26, 2017 | 134.18 | 134.93 | 132.69 | 133.99 | 595,764 | +0.57(+0.43%) |
Oct 25, 2017 | 127.67 | 134.07 | 125.68 | 133.41 | 644,109 | +1.62(+1.23%) |
Oct 24, 2017 | 131.65 | 132.80 | 128.91 | 131.79 | 896,523 | +1.16(+0.88%) |
Oct 23, 2017 | 130.20 | 131.28 | 129.26 | 130.64 | 363,827 | +1.15(+0.89%) |
Oct 20, 2017 | 128.85 | 130.71 | 128.26 | 129.49 | 425,353 | +0.80(+0.62%) |
Oct 19, 2017 | 129.24 | 129.24 | 127.93 | 128.69 | 248,067 | -0.83(-0.64%) |
Oct 18, 2017 | 129.35 | 129.95 | 129.00 | 129.53 | 182,070 | +0.40(+0.31%) |
Oct 17, 2017 | 128.85 | 129.90 | 128.60 | 129.13 | 239,000 | +0.31(+0.24%) |
Oct 16, 2017 | 129.13 | 129.41 | 128.05 | 128.82 | 239,362 | -0.08(-0.06%) |
Oct 13, 2017 | 129.28 | 129.54 | 128.66 | 128.90 | 198,194 | +0.02(+0.01%) |
Oct 12, 2017 | 127.96 | 129.16 | 127.96 | 128.89 | 173,477 | +0.66(+0.52%) |
Oct 11, 2017 | 127.93 | 128.28 | 126.80 | 128.22 | 265,090 | -0.09(-0.07%) |
Oct 10, 2017 | 130.55 | 130.91 | 128.06 | 128.31 | 218,375 | -1.91(-1.47%) |
Oct 09, 2017 | 130.31 | 130.76 | 129.88 | 130.22 | 112,016 | -0.08(-0.06%) |
Oct 06, 2017 | 130.07 | 131.31 | 129.88 | 130.30 | 153,517 | -0.03(-0.02%) |
Oct 05, 2017 | 131.12 | 131.24 | 129.84 | 130.33 | 214,274 | -0.58(-0.45%) |
Oct 04, 2017 | 131.13 | 131.42 | 129.45 | 130.91 | 305,612 | -0.30(-0.23%) |
Oct 03, 2017 | 131.28 | 131.39 | 129.49 | 131.21 | 233,717 | +0.37(+0.28%) |