Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 154.56 | 154.56 | 154.56 | 0 | -0.53(-0.34%) | |
Dec 28, 2017 | 155.02 | 155.09 | 154.46 | 155.09 | 60,102 | +0.36(+0.23%) |
Dec 27, 2017 | 154.38 | 155.14 | 154.33 | 154.73 | 33,373 | +0.23(+0.15%) |
Dec 26, 2017 | 154.62 | 154.63 | 153.91 | 154.50 | 35,568 | -0.45(-0.29%) |
Dec 22, 2017 | 155.82 | 155.82 | 154.66 | 154.95 | 119,706 | -0.68(-0.44%) |
Dec 21, 2017 | 156.35 | 156.52 | 155.46 | 155.63 | 61,176 | -0.13(-0.09%) |
Dec 20, 2017 | 156.90 | 156.90 | 155.07 | 155.76 | 43,427 | -0.65(-0.41%) |
Dec 19, 2017 | 157.43 | 157.43 | 156.00 | 156.41 | 83,194 | -0.99(-0.63%) |
Dec 18, 2017 | 158.66 | 158.66 | 157.20 | 157.40 | 139,168 | -0.09(-0.06%) |
Dec 15, 2017 | 155.53 | 157.68 | 154.94 | 157.49 | 183,107 | +1.97(+1.27%) |
Dec 14, 2017 | 156.15 | 156.64 | 155.46 | 155.52 | 143,624 | +0.03(+0.02%) |
Dec 13, 2017 | 155.69 | 156.30 | 155.19 | 155.49 | 143,678 | +0.41(+0.26%) |
Dec 12, 2017 | 155.64 | 156.14 | 154.61 | 155.08 | 83,293 | -0.44(-0.28%) |
Dec 11, 2017 | 154.51 | 155.58 | 154.28 | 155.52 | 73,154 | +1.35(+0.88%) |
Dec 08, 2017 | 154.79 | 155.34 | 153.80 | 154.17 | 126,191 | +0.70(+0.46%) |
Dec 07, 2017 | 152.13 | 153.96 | 151.99 | 153.47 | 305,871 | +1.26(+0.83%) |
Dec 06, 2017 | 150.00 | 152.35 | 149.59 | 152.21 | 196,817 | +1.94(+1.29%) |
Dec 05, 2017 | 149.87 | 151.99 | 148.79 | 150.27 | 357,821 | +0.39(+0.26%) |
Dec 04, 2017 | 155.58 | 155.89 | 149.83 | 149.88 | 455,342 | -5.25(-3.38%) |
Dec 01, 2017 | 155.63 | 156.15 | 153.82 | 155.13 | 281,760 | -0.67(-0.43%) |
Nov 30, 2017 | 154.69 | 155.91 | 154.26 | 155.80 | 204,786 | +1.69(+1.10%) |
Nov 29, 2017 | 158.99 | 158.99 | 153.60 | 154.11 | 490,163 | -5.71(-3.57%) |
Nov 28, 2017 | 159.67 | 160.01 | 158.84 | 159.82 | 42,560 | +0.91(+0.57%) |
Nov 27, 2017 | 159.58 | 159.58 | 158.73 | 158.91 | 70,141 | -0.26(-0.17%) |
Nov 24, 2017 | 158.43 | 159.26 | 158.18 | 159.18 | 12,604 | +1.12(+0.71%) |
Nov 22, 2017 | 158.86 | 158.86 | 157.95 | 158.06 | 114,209 | -0.65(-0.41%) |
Nov 21, 2017 | 158.69 | 159.23 | 158.11 | 158.71 | 72,855 | +0.96(+0.61%) |
Nov 20, 2017 | 157.88 | 158.09 | 157.20 | 157.75 | 49,827 | +0.30(+0.19%) |
Nov 17, 2017 | 157.32 | 157.62 | 156.53 | 157.45 | 50,096 | +0.26(+0.17%) |
Nov 16, 2017 | 155.92 | 157.43 | 155.59 | 157.19 | 56,612 | +2.22(+1.43%) |
Nov 15, 2017 | 155.64 | 155.82 | 154.69 | 154.97 | 45,026 | -1.18(-0.76%) |
Nov 14, 2017 | 155.98 | 156.27 | 155.13 | 156.15 | 49,097 | +0.08(+0.05%) |
Nov 13, 2017 | 155.14 | 156.14 | 155.14 | 156.07 | 55,404 | +0.20(+0.13%) |
Nov 10, 2017 | 155.16 | 155.97 | 154.64 | 155.87 | 47,749 | +0.51(+0.33%) |
Nov 09, 2017 | 156.75 | 156.75 | 153.69 | 155.36 | 97,374 | -2.17(-1.38%) |
Nov 08, 2017 | 155.74 | 157.62 | 155.61 | 157.53 | 69,669 | +2.52(+1.63%) |
Nov 07, 2017 | 156.28 | 156.28 | 154.48 | 155.01 | 65,493 | -0.35(-0.23%) |
Nov 06, 2017 | 156.28 | 156.45 | 155.23 | 155.36 | 77,731 | -0.98(-0.63%) |
Nov 03, 2017 | 156.50 | 156.64 | 155.28 | 156.34 | 138,595 | +0.17(+0.11%) |
Nov 02, 2017 | 155.89 | 156.29 | 155.17 | 156.17 | 94,222 | +0.55(+0.35%) |
Nov 01, 2017 | 157.33 | 157.33 | 154.73 | 155.62 | 119,011 | -0.86(-0.55%) |
Oct 31, 2017 | 156.10 | 156.88 | 155.65 | 156.48 | 176,118 | +0.78(+0.50%) |
Oct 30, 2017 | 156.02 | 154.96 | 155.70 | 60,253 | -0.23(-0.15%) | |
Oct 27, 2017 | 154.96 | 156.23 | 154.49 | 155.93 | 216,661 | +2.32(+1.51%) |
Oct 26, 2017 | 152.91 | 153.81 | 152.74 | 153.61 | 50,076 | +1.10(+0.72%) |
Oct 25, 2017 | 152.55 | 153.44 | 151.50 | 152.51 | 78,670 | -0.37(-0.24%) |
Oct 24, 2017 | 152.77 | 153.10 | 152.12 | 152.88 | 57,349 | +0.43(+0.28%) |
Oct 23, 2017 | 154.08 | 154.08 | 152.28 | 152.45 | 113,478 | -0.79(-0.52%) |
Oct 20, 2017 | 152.55 | 153.57 | 152.13 | 153.24 | 147,997 | +1.61(+1.06%) |
Oct 19, 2017 | 149.72 | 151.63 | 149.72 | 151.63 | 95,864 | +1.91(+1.28%) |
Oct 18, 2017 | 150.09 | 150.09 | 149.04 | 149.72 | 385,985 | +0.06(+0.04%) |
Oct 17, 2017 | 149.73 | 149.75 | 148.98 | 149.66 | 173,183 | -0.06(-0.04%) |
Oct 16, 2017 | 150.46 | 150.46 | 149.59 | 149.72 | 76,097 | -0.40(-0.27%) |
Oct 13, 2017 | 150.45 | 150.50 | 149.80 | 150.12 | 73,340 | +0.39(+0.26%) |
Oct 12, 2017 | 148.28 | 150.18 | 148.28 | 149.73 | 122,811 | +0.97(+0.65%) |
Oct 11, 2017 | 148.11 | 148.77 | 148.03 | 148.76 | 93,486 | +0.26(+0.18%) |
Oct 10, 2017 | 149.42 | 149.42 | 148.01 | 148.50 | 64,419 | -0.32(-0.22%) |
Oct 09, 2017 | 149.37 | 149.37 | 148.43 | 148.82 | 84,076 | -0.80(-0.53%) |
Oct 06, 2017 | 147.92 | 149.62 | 147.92 | 149.62 | 69,247 | +0.88(+0.59%) |
Oct 05, 2017 | 147.80 | 148.89 | 147.12 | 148.74 | 80,939 | +1.32(+0.90%) |
Oct 04, 2017 | 147.27 | 147.42 | 146.14 | 147.42 | 114,059 | +0.36(+0.24%) |
Oct 03, 2017 | 146.33 | 147.17 | 146.33 | 147.06 | 35,993 | +0.59(+0.40%) |