Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 270.74 | 271.86 | 269.77 | 270.32 | 3,099,687 | +0.30(+0.11%) |
Nov 29, 2017 | 268.95 | 270.39 | 267.97 | 270.01 | 1,414,324 | +1.47(+0.55%) |
Nov 28, 2017 | 266.66 | 268.89 | 266.15 | 268.54 | 1,148,626 | +1.94(+0.73%) |
Nov 27, 2017 | 266.00 | 266.75 | 265.20 | 266.59 | 781,454 | +0.74(+0.28%) |
Nov 24, 2017 | 265.24 | 266.20 | 265.18 | 265.85 | 381,236 | +0.80(+0.30%) |
Nov 22, 2017 | 266.26 | 266.73 | 264.61 | 265.05 | 814,630 | -1.74(-0.65%) |
Nov 21, 2017 | 265.36 | 267.37 | 264.83 | 266.80 | 1,019,274 | +1.93(+0.73%) |
Nov 20, 2017 | 261.12 | 265.64 | 260.96 | 264.87 | 1,071,618 | +4.17(+1.60%) |
Nov 17, 2017 | 262.29 | 263.00 | 260.53 | 260.70 | 822,459 | -2.48(-0.94%) |
Nov 16, 2017 | 261.87 | 263.31 | 261.80 | 263.18 | 755,047 | +1.69(+0.65%) |
Nov 15, 2017 | 263.56 | 264.13 | 261.41 | 261.49 | 896,730 | -2.61(-0.99%) |
Nov 14, 2017 | 262.64 | 264.32 | 261.54 | 264.10 | 719,526 | +0.66(+0.25%) |
Nov 13, 2017 | 261.80 | 263.70 | 261.21 | 263.44 | 834,906 | +1.50(+0.57%) |
Nov 10, 2017 | 261.21 | 262.37 | 260.75 | 261.94 | 749,419 | +0.07(+0.03%) |
Nov 09, 2017 | 265.04 | 265.21 | 261.19 | 261.86 | 1,056,746 | -3.84(-1.44%) |
Nov 08, 2017 | 263.85 | 265.75 | 263.73 | 265.70 | 866,907 | +1.98(+0.75%) |
Nov 07, 2017 | 261.02 | 263.79 | 261.02 | 263.72 | 1,038,921 | +2.70(+1.04%) |
Nov 06, 2017 | 260.72 | 262.58 | 259.84 | 261.02 | 852,116 | +0.08(+0.03%) |
Nov 03, 2017 | 261.73 | 262.51 | 260.14 | 260.94 | 774,828 | -0.73(-0.28%) |
Nov 02, 2017 | 257.68 | 261.68 | 257.68 | 261.68 | 1,032,218 | +3.59(+1.39%) |
Nov 01, 2017 | 260.15 | 260.67 | 257.78 | 258.09 | 1,207,055 | -1.31(-0.51%) |
Oct 31, 2017 | 260.25 | 260.81 | 259.39 | 259.40 | 824,214 | -0.40(-0.15%) |
Oct 30, 2017 | 259.69 | 261.31 | 259.12 | 259.80 | 1,375,006 | +0.53(+0.20%) |
Oct 27, 2017 | 259.23 | 261.27 | 259.06 | 259.27 | 1,186,421 | +0.09(+0.04%) |
Oct 26, 2017 | 263.85 | 264.67 | 255.32 | 259.18 | 1,898,902 | -3.82(-1.45%) |
Oct 25, 2017 | 263.36 | 265.97 | 262.06 | 263.00 | 1,970,611 | -0.61(-0.23%) |
Oct 24, 2017 | 264.90 | 266.85 | 261.47 | 263.61 | 3,050,111 | -6.38(-2.36%) |
Oct 23, 2017 | 270.26 | 270.69 | 269.26 | 269.99 | 1,471,549 | +0.62(+0.23%) |
Oct 20, 2017 | 267.63 | 269.37 | 266.51 | 269.37 | 1,108,798 | +2.66(+1.00%) |
Oct 19, 2017 | 265.64 | 266.90 | 263.50 | 266.71 | 864,554 | +1.07(+0.40%) |
Oct 18, 2017 | 267.97 | 268.37 | 264.91 | 265.64 | 1,343,949 | -2.27(-0.85%) |
Oct 17, 2017 | 268.28 | 268.47 | 266.86 | 267.92 | 880,996 | -0.56(-0.21%) |
Oct 16, 2017 | 269.15 | 269.94 | 267.47 | 268.48 | 698,781 | -0.38(-0.14%) |
Oct 13, 2017 | 270.74 | 271.21 | 268.65 | 268.86 | 1,301,644 | -1.48(-0.55%) |
Oct 12, 2017 | 267.98 | 270.69 | 267.92 | 270.34 | 1,030,835 | +2.15(+0.80%) |
Oct 11, 2017 | 267.39 | 268.36 | 266.89 | 268.18 | 838,884 | +0.74(+0.28%) |
Oct 10, 2017 | 267.96 | 267.96 | 266.19 | 267.44 | 1,118,512 | +0.35(+0.13%) |
Oct 09, 2017 | 266.53 | 267.97 | 265.58 | 267.10 | 1,045,801 | +0.71(+0.27%) |
Oct 06, 2017 | 265.16 | 266.39 | 264.56 | 266.39 | 1,019,181 | +1.58(+0.60%) |
Oct 05, 2017 | 263.33 | 265.40 | 263.18 | 264.81 | 1,129,026 | +1.31(+0.50%) |
Oct 04, 2017 | 263.71 | 264.40 | 263.02 | 263.50 | 1,073,643 | +0.13(+0.05%) |
Oct 03, 2017 | 262.12 | 264.34 | 262.05 | 263.36 | 954,272 | +1.29(+0.49%) |
Oct 02, 2017 | 261.62 | 262.12 | 260.34 | 262.07 | 1,197,271 | +0.88(+0.33%) |
Sep 29, 2017 | 260.07 | 261.26 | 259.85 | 261.20 | 1,082,804 | +0.98(+0.38%) |
Sep 28, 2017 | 260.12 | 261.26 | 258.07 | 260.22 | 979,440 | -0.84(-0.32%) |
Sep 27, 2017 | 260.12 | 261.06 | 1,156,280 | +0.46(+0.18%) | ||
Sep 26, 2017 | 259.73 | 261.53 | 259.45 | 260.60 | 1,218,630 | +2.30(+0.89%) |
Sep 25, 2017 | 259.67 | 260.09 | 256.50 | 258.30 | 1,452,101 | -1.42(-0.55%) |
Sep 22, 2017 | 259.82 | 262.10 | 259.49 | 259.72 | 1,210,032 | +0.45(+0.17%) |
Sep 21, 2017 | 259.35 | 260.03 | 258.75 | 259.28 | 1,040,114 | +0.09(+0.04%) |
Sep 20, 2017 | 257.05 | 259.24 | 256.95 | 259.19 | 1,502,759 | +1.89(+0.74%) |
Sep 19, 2017 | 256.15 | 258.65 | 255.62 | 257.29 | 1,621,685 | +1.56(+0.61%) |
Sep 18, 2017 | 254.94 | 256.18 | 254.56 | 255.73 | 1,194,467 | +1.26(+0.50%) |
Sep 15, 2017 | 254.50 | 255.36 | 253.40 | 254.47 | 2,406,700 | +0.81(+0.32%) |
Sep 14, 2017 | 252.70 | 253.71 | 251.19 | 253.66 | 1,790,689 | +0.96(+0.38%) |
Sep 13, 2017 | 255.11 | 255.11 | 252.63 | 252.70 | 1,357,134 | -2.97(-1.16%) |
Sep 12, 2017 | 256.28 | 256.54 | 254.99 | 255.68 | 761,299 | -0.63(-0.25%) |
Sep 11, 2017 | 255.65 | 256.40 | 254.40 | 256.31 | 1,090,005 | +1.33(+0.52%) |
Sep 08, 2017 | 253.81 | 255.62 | 253.81 | 254.98 | 1,380,083 | +0.46(+0.18%) |
Sep 07, 2017 | 253.76 | 254.87 | 252.74 | 254.51 | 1,096,897 | +0.76(+0.30%) |
Sep 06, 2017 | 255.41 | 255.85 | 253.64 | 253.76 | 1,446,186 | -0.63(-0.25%) |
Sep 05, 2017 | 256.28 | 256.35 | 254.14 | 254.39 | 1,649,326 | +0.01(+0.00%) |