Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 131.45 | 132.75 | 129.24 | 130.42 | 1,229,892 | -0.33(-0.25%) |
Nov 29, 2017 | 129.65 | 131.69 | 129.28 | 130.75 | 1,836,062 | +1.17(+0.90%) |
Nov 28, 2017 | 127.67 | 129.85 | 126.71 | 129.58 | 2,225,970 | +1.92(+1.50%) |
Nov 27, 2017 | 129.75 | 129.97 | 127.60 | 127.66 | 1,274,112 | -2.18(-1.68%) |
Nov 24, 2017 | 129.85 | 130.56 | 129.07 | 129.84 | 434,692 | +0.91(+0.71%) |
Nov 22, 2017 | 130.60 | 131.09 | 128.56 | 128.93 | 1,149,816 | -1.73(-1.33%) |
Nov 21, 2017 | 128.29 | 131.43 | 127.05 | 130.66 | 1,810,624 | +2.85(+2.23%) |
Nov 20, 2017 | 128.33 | 129.09 | 127.44 | 127.81 | 715,968 | -0.16(-0.12%) |
Nov 17, 2017 | 125.66 | 128.49 | 125.14 | 127.97 | 1,045,086 | +1.95(+1.55%) |
Nov 16, 2017 | 125.00 | 127.24 | 124.76 | 126.02 | 826,072 | +1.86(+1.50%) |
Nov 15, 2017 | 122.62 | 124.67 | 122.03 | 124.15 | 958,780 | +0.44(+0.35%) |
Nov 14, 2017 | 124.46 | 124.46 | 122.92 | 123.72 | 806,988 | -0.52(-0.41%) |
Nov 13, 2017 | 124.10 | 124.84 | 124.05 | 124.23 | 638,774 | -0.29(-0.23%) |
Nov 10, 2017 | 124.90 | 125.22 | 124.24 | 124.52 | 916,832 | -0.53(-0.42%) |
Nov 09, 2017 | 124.30 | 125.19 | 123.94 | 125.05 | 895,155 | -0.02(-0.02%) |
Nov 08, 2017 | 125.00 | 125.30 | 124.34 | 125.08 | 707,477 | +0.16(+0.13%) |
Nov 07, 2017 | 125.54 | 125.64 | 124.56 | 124.91 | 953,770 | -0.66(-0.53%) |
Nov 06, 2017 | 125.66 | 125.96 | 124.91 | 125.58 | 645,765 | -0.34(-0.27%) |
Nov 03, 2017 | 125.66 | 127.73 | 125.49 | 125.91 | 1,238,050 | +0.35(+0.28%) |
Nov 02, 2017 | 125.81 | 126.53 | 123.67 | 125.57 | 1,282,381 | -0.78(-0.61%) |
Nov 01, 2017 | 126.79 | 128.67 | 125.74 | 126.34 | 1,480,773 | +0.38(+0.30%) |
Oct 31, 2017 | 124.31 | 126.66 | 123.43 | 125.97 | 1,481,967 | +1.74(+1.40%) |
Oct 30, 2017 | 123.72 | 124.48 | 123.38 | 124.22 | 1,184,505 | +0.19(+0.16%) |
Oct 27, 2017 | 124.21 | 125.21 | 123.43 | 124.03 | 1,627,993 | -0.08(-0.06%) |
Oct 26, 2017 | 123.81 | 125.33 | 123.39 | 124.11 | 1,992,529 | +0.44(+0.35%) |
Oct 25, 2017 | 125.04 | 125.25 | 122.76 | 123.67 | 3,249,820 | -1.78(-1.42%) |
Oct 24, 2017 | 126.75 | 129.56 | 124.49 | 125.45 | 12,336,578 | -14.78(-10.54%) |
Oct 23, 2017 | 140.24 | 141.30 | 139.00 | 140.24 | 1,979,530 | +0.03(+0.02%) |
Oct 20, 2017 | 137.45 | 140.73 | 137.41 | 140.21 | 1,164,561 | +3.46(+2.53%) |
Oct 19, 2017 | 135.66 | 136.96 | 134.86 | 136.75 | 496,769 | +0.90(+0.66%) |
Oct 18, 2017 | 135.57 | 136.99 | 134.80 | 135.85 | 822,932 | +0.35(+0.26%) |
Oct 17, 2017 | 135.76 | 135.76 | 134.27 | 135.50 | 1,039,696 | -0.33(-0.24%) |
Oct 16, 2017 | 136.90 | 136.90 | 134.53 | 135.83 | 830,241 | -1.54(-1.12%) |
Oct 13, 2017 | 136.76 | 137.88 | 135.50 | 137.38 | 772,177 | +1.29(+0.95%) |
Oct 12, 2017 | 135.75 | 136.70 | 135.18 | 136.09 | 911,771 | +0.15(+0.11%) |
Oct 11, 2017 | 136.11 | 136.68 | 135.13 | 135.94 | 834,206 | -0.21(-0.15%) |
Oct 10, 2017 | 138.94 | 138.94 | 135.29 | 136.15 | 1,645,762 | -2.14(-1.55%) |
Oct 09, 2017 | 139.64 | 139.72 | 137.48 | 138.28 | 881,005 | -1.05(-0.76%) |
Oct 06, 2017 | 141.05 | 141.20 | 138.85 | 139.34 | 1,034,545 | -1.62(-1.15%) |
Oct 05, 2017 | 142.85 | 146.56 | 140.73 | 140.96 | 1,806,354 | -1.83(-1.28%) |
Oct 04, 2017 | 142.25 | 142.86 | 140.92 | 142.79 | 876,278 | +0.56(+0.39%) |
Oct 03, 2017 | 141.86 | 142.73 | 140.40 | 142.23 | 848,649 | +0.91(+0.65%) |
Oct 02, 2017 | 142.47 | 142.89 | 140.32 | 141.31 | 1,081,269 | -0.41(-0.29%) |
Sep 29, 2017 | 140.75 | 142.73 | 140.31 | 141.73 | 608,941 | +0.67(+0.47%) |
Sep 28, 2017 | 139.54 | 141.34 | 139.02 | 141.06 | 1,057,436 | +1.57(+1.12%) |
Sep 27, 2017 | 139.93 | 140.04 | 138.18 | 139.49 | 983,127 | -0.08(-0.06%) |
Sep 26, 2017 | 136.62 | 140.04 | 136.16 | 139.57 | 1,323,022 | +3.34(+2.45%) |
Sep 25, 2017 | 134.51 | 137.02 | 134.34 | 136.23 | 1,062,844 | +1.58(+1.18%) |
Sep 22, 2017 | 132.83 | 136.36 | 132.72 | 134.65 | 1,223,193 | +1.95(+1.47%) |
Sep 21, 2017 | 131.35 | 132.87 | 130.69 | 132.70 | 766,338 | +1.78(+1.36%) |
Sep 20, 2017 | 131.45 | 131.98 | 130.58 | 130.92 | 931,070 | -0.52(-0.40%) |
Sep 19, 2017 | 131.25 | 131.92 | 130.25 | 131.45 | 1,067,701 | +0.17(+0.13%) |
Sep 18, 2017 | 132.41 | 132.57 | 130.70 | 131.28 | 724,608 | -0.78(-0.59%) |
Sep 15, 2017 | 133.03 | 133.79 | 131.09 | 132.06 | 1,531,301 | -2.51(-1.87%) |
Sep 14, 2017 | 134.17 | 135.48 | 133.62 | 134.57 | 1,022,019 | -0.58(-0.43%) |
Sep 13, 2017 | 135.81 | 136.01 | 133.48 | 135.16 | 690,912 | -0.35(-0.26%) |
Sep 12, 2017 | 133.88 | 135.56 | 133.60 | 135.50 | 670,812 | +2.10(+1.58%) |
Sep 11, 2017 | 133.38 | 134.96 | 133.06 | 133.40 | 1,171,249 | +1.01(+0.76%) |
Sep 08, 2017 | 129.23 | 132.44 | 129.12 | 132.39 | 813,078 | +2.56(+1.97%) |
Sep 07, 2017 | 131.18 | 131.18 | 129.46 | 129.83 | 948,570 | -0.95(-0.73%) |
Sep 06, 2017 | 132.45 | 132.62 | 129.75 | 130.78 | 1,014,653 | -1.49(-1.13%) |
Sep 05, 2017 | 132.94 | 133.01 | 131.00 | 132.28 | 625,423 | -0.88(-0.66%) |