Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 270.22 | 273.87 | 269.85 | 271.30 | 128,059 | +1.72(+0.64%) |
Nov 29, 2017 | 264.42 | 272.03 | 263.31 | 269.58 | 175,365 | +6.28(+2.39%) |
Nov 28, 2017 | 263.67 | 264.68 | 259.89 | 263.30 | 182,130 | +1.83(+0.70%) |
Nov 27, 2017 | 262.14 | 264.56 | 260.76 | 261.47 | 175,142 | -0.67(-0.26%) |
Nov 24, 2017 | 258.52 | 262.77 | 253.91 | 262.14 | 78,836 | +3.45(+1.33%) |
Nov 22, 2017 | 255.91 | 258.95 | 253.90 | 258.69 | 119,776 | +3.01(+1.18%) |
Nov 21, 2017 | 255.45 | 256.62 | 254.71 | 255.68 | 112,520 | +0.39(+0.15%) |
Nov 20, 2017 | 255.48 | 256.98 | 252.87 | 255.29 | 168,461 | -0.20(-0.08%) |
Nov 17, 2017 | 255.84 | 256.93 | 253.97 | 255.49 | 129,090 | -0.77(-0.30%) |
Nov 16, 2017 | 256.08 | 257.24 | 255.41 | 256.26 | 189,700 | +2.12(+0.83%) |
Nov 15, 2017 | 253.18 | 256.66 | 251.13 | 254.14 | 137,162 | +0.92(+0.36%) |
Nov 14, 2017 | 252.36 | 253.81 | 251.74 | 253.22 | 133,197 | -1.21(-0.48%) |
Nov 13, 2017 | 256.72 | 256.72 | 253.58 | 254.43 | 261,198 | -3.76(-1.46%) |
Nov 10, 2017 | 265.99 | 268.29 | 257.49 | 258.19 | 231,479 | -9.08(-3.40%) |
Nov 09, 2017 | 265.98 | 268.40 | 264.49 | 267.27 | 211,381 | +0.96(+0.36%) |
Nov 08, 2017 | 263.15 | 267.80 | 261.85 | 266.31 | 198,765 | +4.09(+1.56%) |
Nov 07, 2017 | 260.99 | 263.77 | 257.59 | 262.22 | 302,396 | +2.40(+0.92%) |
Nov 06, 2017 | 261.42 | 265.88 | 258.55 | 259.82 | 348,043 | -1.60(-0.61%) |
Nov 03, 2017 | 241.11 | 262.49 | 236.34 | 261.42 | 746,393 | +44.48(+20.50%) |
Nov 02, 2017 | 218.00 | 220.97 | 214.44 | 216.94 | 258,014 | -0.92(-0.42%) |
Nov 01, 2017 | 219.96 | 220.98 | 217.50 | 217.86 | 213,985 | -1.93(-0.88%) |
Oct 31, 2017 | 219.46 | 222.33 | 218.67 | 219.79 | 134,562 | +0.78(+0.36%) |
Oct 30, 2017 | 221.25 | 222.83 | 217.80 | 219.01 | 109,509 | -3.10(-1.40%) |
Oct 27, 2017 | 220.64 | 222.20 | 219.00 | 222.11 | 127,530 | +1.48(+0.67%) |
Oct 26, 2017 | 221.75 | 223.09 | 220.28 | 220.63 | 127,915 | -1.59(-0.72%) |
Oct 25, 2017 | 222.31 | 223.30 | 220.45 | 222.22 | 157,514 | +0.25(+0.11%) |
Oct 24, 2017 | 223.66 | 224.99 | 220.82 | 221.97 | 88,687 | -1.60(-0.72%) |
Oct 23, 2017 | 222.43 | 225.19 | 221.69 | 223.57 | 175,171 | +1.63(+0.73%) |
Oct 20, 2017 | 220.51 | 223.22 | 219.87 | 221.94 | 150,421 | +2.90(+1.32%) |
Oct 19, 2017 | 217.31 | 219.19 | 216.40 | 219.04 | 182,173 | +0.83(+0.38%) |
Oct 18, 2017 | 219.16 | 220.08 | 215.50 | 218.21 | 259,225 | -0.73(-0.33%) |
Oct 17, 2017 | 221.79 | 223.67 | 216.31 | 218.94 | 308,962 | -4.02(-1.80%) |
Oct 16, 2017 | 222.67 | 224.43 | 221.78 | 222.96 | 176,062 | -0.15(-0.07%) |
Oct 13, 2017 | 224.15 | 224.39 | 222.37 | 223.11 | 73,575 | -0.78(-0.35%) |
Oct 12, 2017 | 224.42 | 224.92 | 222.59 | 223.89 | 65,101 | +0.12(+0.05%) |
Oct 11, 2017 | 222.00 | 223.80 | 220.86 | 223.77 | 161,312 | +1.10(+0.49%) |
Oct 10, 2017 | 225.00 | 225.18 | 221.45 | 222.67 | 74,527 | -1.99(-0.89%) |
Oct 09, 2017 | 227.16 | 227.41 | 223.96 | 224.66 | 112,694 | -1.60(-0.71%) |
Oct 06, 2017 | 223.44 | 226.47 | 223.17 | 226.26 | 108,521 | +2.99(+1.34%) |
Oct 05, 2017 | 225.45 | 227.07 | 222.17 | 223.27 | 127,841 | -2.10(-0.93%) |
Oct 04, 2017 | 224.41 | 226.00 | 223.97 | 225.37 | 68,570 | +1.40(+0.63%) |
Oct 03, 2017 | 222.44 | 224.23 | 221.64 | 223.97 | 91,590 | +1.14(+0.51%) |
Oct 02, 2017 | 222.03 | 226.12 | 221.62 | 222.83 | 122,560 | +0.61(+0.27%) |
Sep 29, 2017 | 222.15 | 223.24 | 219.52 | 222.22 | 177,411 | -0.16(-0.07%) |
Sep 28, 2017 | 224.54 | 224.62 | 221.48 | 222.38 | 121,333 | -2.06(-0.92%) |
Sep 27, 2017 | 224.67 | 220.59 | 224.44 | 170,209 | +1.44(+0.65%) | |
Sep 26, 2017 | 226.05 | 226.05 | 222.29 | 223.00 | 184,094 | -2.37(-1.05%) |
Sep 25, 2017 | 228.60 | 228.78 | 224.69 | 225.37 | 139,159 | -3.31(-1.45%) |
Sep 22, 2017 | 231.22 | 231.76 | 227.32 | 228.68 | 180,063 | -2.21(-0.96%) |
Sep 21, 2017 | 232.64 | 232.64 | 229.82 | 230.89 | 205,392 | -2.26(-0.97%) |
Sep 20, 2017 | 230.84 | 233.97 | 229.93 | 233.15 | 207,698 | +2.80(+1.22%) |
Sep 19, 2017 | 229.77 | 230.70 | 229.10 | 230.35 | 162,481 | +0.76(+0.33%) |
Sep 18, 2017 | 228.47 | 231.71 | 227.19 | 229.59 | 184,440 | +1.68(+0.74%) |
Sep 15, 2017 | 224.37 | 227.98 | 224.02 | 227.91 | 424,419 | +3.54(+1.58%) |
Sep 14, 2017 | 220.15 | 225.87 | 219.74 | 224.37 | 315,636 | +3.90(+1.77%) |
Sep 13, 2017 | 217.01 | 221.79 | 216.53 | 220.47 | 266,830 | +2.43(+1.11%) |
Sep 12, 2017 | 217.26 | 219.38 | 216.96 | 218.04 | 149,497 | -0.82(-0.37%) |
Sep 11, 2017 | 218.40 | 220.53 | 218.32 | 218.86 | 227,063 | +0.44(+0.20%) |
Sep 08, 2017 | 212.89 | 220.36 | 212.02 | 218.42 | 217,585 | +2.98(+1.38%) |
Sep 07, 2017 | 216.86 | 217.13 | 215.44 | 215.44 | 120,112 | -1.24(-0.57%) |
Sep 06, 2017 | 216.38 | 217.79 | 214.00 | 216.68 | 100,782 | +0.70(+0.32%) |
Sep 05, 2017 | 218.45 | 219.46 | 215.57 | 215.98 | 160,423 | -3.05(-1.39%) |