Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 158.00 | 158.00 | 158.00 | 0 | +0.96(+0.61%) | |
Dec 28, 2017 | 155.00 | 157.31 | 155.00 | 157.04 | 1,495 | +1.24(+0.80%) |
Dec 27, 2017 | 153.60 | 156.00 | 153.60 | 155.80 | 1,835 | +0.80(+0.52%) |
Dec 26, 2017 | 152.40 | 155.00 | 152.40 | 155.00 | 1,782 | +2.20(+1.44%) |
Dec 22, 2017 | 151.80 | 153.60 | 151.80 | 152.80 | 1,170 | +1.80(+1.19%) |
Dec 21, 2017 | 150.00 | 151.80 | 150.00 | 151.00 | 2,231 | -0.00(-0.00%) |
Dec 20, 2017 | 150.00 | 151.61 | 150.00 | 151.00 | 4,938 | +0.40(+0.27%) |
Dec 19, 2017 | 149.40 | 150.98 | 149.40 | 150.60 | 1,684 | -0.94(-0.62%) |
Dec 18, 2017 | 150.60 | 151.80 | 150.60 | 151.54 | 2,457 | +1.14(+0.76%) |
Dec 15, 2017 | 151.00 | 151.00 | 149.90 | 150.40 | 774 | +1.20(+0.80%) |
Dec 14, 2017 | 147.00 | 149.52 | 147.00 | 149.20 | 1,229 | -1.20(-0.80%) |
Dec 13, 2017 | 148.00 | 150.87 | 145.60 | 150.40 | 3,510 | +3.18(+2.16%) |
Dec 12, 2017 | 147.60 | 148.00 | 147.00 | 147.22 | 2,015 | -0.50(-0.34%) |
Dec 11, 2017 | 147.00 | 148.60 | 147.00 | 147.72 | 883 | -0.48(-0.33%) |
Dec 08, 2017 | 146.40 | 149.00 | 146.40 | 148.20 | 2,908 | +0.51(+0.34%) |
Dec 07, 2017 | 150.00 | 150.20 | 147.60 | 147.69 | 4,675 | -2.63(-1.75%) |
Dec 06, 2017 | 151.80 | 152.00 | 150.00 | 150.32 | 2,001 | -1.48(-0.97%) |
Dec 05, 2017 | 153.20 | 153.20 | 151.00 | 151.80 | 2,845 | -2.00(-1.30%) |
Dec 04, 2017 | 154.60 | 154.60 | 153.20 | 153.80 | 2,273 | -0.80(-0.52%) |
Dec 01, 2017 | 154.20 | 154.40 | 153.20 | 154.60 | 1,030 | -0.22(-0.14%) |
Nov 30, 2017 | 154.20 | 155.11 | 153.20 | 154.82 | 1,285 | -1.17(-0.75%) |
Nov 29, 2017 | 157.00 | 158.00 | 155.80 | 156.00 | 1,187 | -2.59(-1.64%) |
Nov 28, 2017 | 159.80 | 160.60 | 157.84 | 158.59 | 1,691 | -1.60(-1.00%) |
Nov 27, 2017 | 160.00 | 161.11 | 160.00 | 160.19 | 622 | +0.39(+0.24%) |
Nov 24, 2017 | 160.40 | 160.90 | 159.80 | 159.80 | 623 | -1.20(-0.75%) |
Nov 22, 2017 | 159.20 | 161.60 | 159.20 | 161.00 | 964 | +1.55(+0.97%) |
Nov 21, 2017 | 158.80 | 160.60 | 158.80 | 159.45 | 1,266 | +0.35(+0.22%) |
Nov 20, 2017 | 161.00 | 161.40 | 158.40 | 159.10 | 2,587 | -4.30(-2.63%) |
Nov 17, 2017 | 162.40 | 163.80 | 161.20 | 163.40 | 871 | +2.20(+1.36%) |
Nov 16, 2017 | 160.00 | 162.00 | 160.00 | 161.20 | 1,490 | +0.80(+0.50%) |
Nov 15, 2017 | 160.20 | 162.00 | 159.92 | 160.40 | 421 | -0.22(-0.14%) |
Nov 14, 2017 | 159.60 | 161.20 | 159.60 | 160.62 | 1,348 | -0.38(-0.24%) |
Nov 13, 2017 | 159.40 | 161.60 | 159.40 | 161.00 | 898 | +0.91(+0.57%) |
Nov 10, 2017 | 161.00 | 161.60 | 159.42 | 160.09 | 838 | -0.51(-0.32%) |
Nov 09, 2017 | 162.60 | 162.60 | 160.20 | 160.60 | 316 | -1.00(-0.62%) |
Nov 08, 2017 | 161.20 | 162.72 | 160.74 | 161.60 | 576 | +1.00(+0.62%) |
Nov 07, 2017 | 161.60 | 162.22 | 160.02 | 160.60 | 485 | -2.09(-1.29%) |
Nov 06, 2017 | 160.17 | 162.80 | 160.17 | 162.69 | 1,677 | +3.39(+2.13%) |
Nov 03, 2017 | 160.80 | 162.20 | 159.00 | 159.30 | 3,233 | -2.12(-1.31%) |
Nov 02, 2017 | 162.00 | 162.80 | 160.40 | 161.42 | 930 | -0.18(-0.11%) |
Nov 01, 2017 | 159.80 | 162.20 | 159.20 | 161.60 | 2,181 | +3.60(+2.28%) |
Oct 31, 2017 | 159.40 | 159.40 | 157.63 | 158.00 | 961 | -1.40(-0.88%) |
Oct 30, 2017 | 159.60 | 159.60 | 157.80 | 159.40 | 832 | +0.40(+0.25%) |
Oct 27, 2017 | 158.40 | 159.40 | 157.80 | 159.00 | 3,850 | +0.10(+0.06%) |
Oct 26, 2017 | 159.80 | 160.20 | 158.80 | 158.90 | 972 | -1.25(-0.78%) |
Oct 25, 2017 | 160.40 | 160.80 | 159.80 | 160.15 | 1,164 | -0.25(-0.16%) |
Oct 24, 2017 | 161.40 | 161.40 | 160.00 | 160.40 | 1,189 | -1.20(-0.74%) |
Oct 23, 2017 | 160.00 | 161.60 | 159.60 | 161.60 | 1,635 | +0.60(+0.37%) |
Oct 20, 2017 | 162.00 | 162.44 | 160.60 | 161.00 | 2,667 | -1.20(-0.74%) |
Oct 19, 2017 | 161.80 | 163.00 | 160.20 | 162.20 | 1,711 | -0.20(-0.12%) |
Oct 18, 2017 | 162.20 | 162.80 | 162.02 | 162.40 | 1,630 | -0.00(-0.00%) |
Oct 17, 2017 | 164.20 | 164.20 | 162.00 | 162.40 | 1,207 | -1.00(-0.61%) |
Oct 16, 2017 | 164.20 | 165.80 | 163.10 | 163.40 | 1,274 | -1.62(-0.98%) |
Oct 13, 2017 | 165.60 | 165.60 | 164.32 | 165.02 | 614 | +1.42(+0.87%) |
Oct 12, 2017 | 165.40 | 165.40 | 162.79 | 163.60 | 581 | +0.07(+0.04%) |
Oct 11, 2017 | 162.40 | 163.53 | 162.20 | 163.53 | 844 | +0.93(+0.57%) |
Oct 10, 2017 | 162.00 | 163.70 | 161.80 | 162.60 | 1,329 | +1.59(+0.99%) |
Oct 09, 2017 | 160.00 | 161.10 | 159.44 | 161.01 | 693 | +1.61(+1.01%) |
Oct 06, 2017 | 158.00 | 160.20 | 155.67 | 159.40 | 2,310 | +1.40(+0.89%) |
Oct 05, 2017 | 159.00 | 159.36 | 158.00 | 158.00 | 1,319 | -0.25(-0.16%) |
Oct 04, 2017 | 158.40 | 158.74 | 157.42 | 158.25 | 1,558 | -0.18(-0.12%) |
Oct 03, 2017 | 158.80 | 159.00 | 158.00 | 158.44 | 2,130 | +0.24(+0.15%) |