Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 414.69 | 414.69 | 408.58 | 411.41 | 666,936 | -3.39(-0.82%) |
Nov 29, 2017 | 423.38 | 423.38 | 411.80 | 414.80 | 474,376 | -8.53(-2.01%) |
Nov 28, 2017 | 426.39 | 426.46 | 421.48 | 423.33 | 442,220 | -0.86(-0.20%) |
Nov 27, 2017 | 419.87 | 426.25 | 418.16 | 424.19 | 357,317 | +4.30(+1.02%) |
Nov 24, 2017 | 418.95 | 422.25 | 418.30 | 419.90 | 112,483 | +1.51(+0.36%) |
Nov 22, 2017 | 419.02 | 420.74 | 417.00 | 418.39 | 196,316 | -1.67(-0.40%) |
Nov 21, 2017 | 418.67 | 420.83 | 417.43 | 420.06 | 423,215 | +2.10(+0.50%) |
Nov 20, 2017 | 420.07 | 420.30 | 416.73 | 417.97 | 197,405 | -0.81(-0.19%) |
Nov 17, 2017 | 419.60 | 421.28 | 416.30 | 418.77 | 336,104 | -2.03(-0.48%) |
Nov 16, 2017 | 420.63 | 422.84 | 419.25 | 420.80 | 596,619 | +0.59(+0.14%) |
Nov 15, 2017 | 424.59 | 428.20 | 419.41 | 420.21 | 353,973 | -5.87(-1.38%) |
Nov 14, 2017 | 425.21 | 428.97 | 423.66 | 426.08 | 313,886 | -0.95(-0.22%) |
Nov 13, 2017 | 425.08 | 428.61 | 422.11 | 427.03 | 486,163 | +1.69(+0.40%) |
Nov 10, 2017 | 427.13 | 427.87 | 424.20 | 425.34 | 316,539 | -2.34(-0.55%) |
Nov 09, 2017 | 433.74 | 435.66 | 426.65 | 427.68 | 277,120 | -7.16(-1.65%) |
Nov 08, 2017 | 429.51 | 436.93 | 429.51 | 434.84 | 494,115 | +4.34(+1.01%) |
Nov 07, 2017 | 434.74 | 435.56 | 426.06 | 430.50 | 555,355 | -3.14(-0.72%) |
Nov 06, 2017 | 427.79 | 434.94 | 427.79 | 433.64 | 452,111 | +4.38(+1.02%) |
Nov 03, 2017 | 428.57 | 432.14 | 425.74 | 429.26 | 527,095 | -1.79(-0.42%) |
Nov 02, 2017 | 424.27 | 433.80 | 420.22 | 431.05 | 983,807 | +19.07(+4.63%) |
Nov 01, 2017 | 410.13 | 412.58 | 408.86 | 411.98 | 485,348 | +3.14(+0.77%) |
Oct 31, 2017 | 404.31 | 409.70 | 403.38 | 408.84 | 400,463 | +3.33(+0.82%) |
Oct 30, 2017 | 402.50 | 407.33 | 401.50 | 405.51 | 279,324 | +2.84(+0.71%) |
Oct 27, 2017 | 400.96 | 403.27 | 399.62 | 402.67 | 378,063 | +2.04(+0.51%) |
Oct 26, 2017 | 406.03 | 408.14 | 399.81 | 400.63 | 531,735 | -3.29(-0.81%) |
Oct 25, 2017 | 408.18 | 411.48 | 403.39 | 403.93 | 549,601 | -4.45(-1.09%) |
Oct 24, 2017 | 406.96 | 409.70 | 406.27 | 408.37 | 339,124 | +3.67(+0.91%) |
Oct 23, 2017 | 414.07 | 414.07 | 404.16 | 404.70 | 549,729 | -8.78(-2.12%) |
Oct 20, 2017 | 416.96 | 416.96 | 411.46 | 413.48 | 364,960 | -1.58(-0.38%) |
Oct 19, 2017 | 415.19 | 416.70 | 414.10 | 415.06 | 420,245 | -0.60(-0.14%) |
Oct 18, 2017 | 409.32 | 416.00 | 403.99 | 415.66 | 462,075 | +8.51(+2.09%) |
Oct 17, 2017 | 406.11 | 408.22 | 404.51 | 407.14 | 316,255 | +0.20(+0.05%) |
Oct 16, 2017 | 406.94 | 410.97 | 405.88 | 406.94 | 250,180 | -1.30(-0.32%) |
Oct 13, 2017 | 412.18 | 412.18 | 406.48 | 408.24 | 286,286 | -1.66(-0.40%) |
Oct 12, 2017 | 404.32 | 413.00 | 404.32 | 409.90 | 497,966 | +5.05(+1.25%) |
Oct 11, 2017 | 400.15 | 406.88 | 400.08 | 404.84 | 445,837 | +6.25(+1.57%) |
Oct 10, 2017 | 399.74 | 403.36 | 398.26 | 398.60 | 293,601 | +0.50(+0.13%) |
Oct 09, 2017 | 396.01 | 399.10 | 395.15 | 398.10 | 235,692 | +2.20(+0.55%) |
Oct 06, 2017 | 391.47 | 396.89 | 388.38 | 395.90 | 432,837 | +3.01(+0.77%) |
Oct 05, 2017 | 392.66 | 395.29 | 390.92 | 392.89 | 363,328 | +2.16(+0.55%) |
Oct 04, 2017 | 390.18 | 391.71 | 387.70 | 390.73 | 256,439 | +0.54(+0.14%) |
Oct 03, 2017 | 391.58 | 391.58 | 388.37 | 390.19 | 296,664 | -1.87(-0.48%) |
Oct 02, 2017 | 394.57 | 398.30 | 391.90 | 392.06 | 476,671 | -1.61(-0.41%) |
Sep 29, 2017 | 389.44 | 394.37 | 387.82 | 393.67 | 457,369 | +4.04(+1.04%) |
Sep 28, 2017 | 389.33 | 391.48 | 387.47 | 389.63 | 323,604 | -0.19(-0.05%) |
Sep 27, 2017 | 383.42 | 391.15 | 379.92 | 389.81 | 744,438 | +6.62(+1.73%) |
Sep 26, 2017 | 387.23 | 387.29 | 382.99 | 383.19 | 473,976 | -2.46(-0.64%) |
Sep 25, 2017 | 389.73 | 389.87 | 384.50 | 385.65 | 524,839 | -3.93(-1.01%) |
Sep 22, 2017 | 394.37 | 396.35 | 388.85 | 389.57 | 462,470 | -4.33(-1.10%) |
Sep 21, 2017 | 396.53 | 397.81 | 393.84 | 393.90 | 478,035 | -2.36(-0.59%) |
Sep 20, 2017 | 400.23 | 402.64 | 394.30 | 396.26 | 1,157,608 | -3.35(-0.84%) |
Sep 19, 2017 | 397.33 | 403.10 | 396.00 | 399.61 | 893,459 | +2.55(+0.64%) |
Sep 18, 2017 | 402.42 | 403.28 | 396.13 | 397.06 | 894,130 | -4.55(-1.13%) |
Sep 15, 2017 | 402.73 | 403.75 | 394.74 | 401.61 | 1,162,652 | +0.35(+0.09%) |
Sep 14, 2017 | 403.39 | 403.68 | 398.09 | 401.26 | 790,981 | -3.49(-0.86%) |
Sep 13, 2017 | 413.12 | 413.12 | 403.68 | 404.75 | 912,978 | -8.39(-2.03%) |
Sep 12, 2017 | 419.23 | 409.54 | 413.14 | 512,898 | -5.33(-1.27%) | |
Sep 11, 2017 | 409.74 | 418.73 | 407.91 | 418.47 | 670,311 | +10.96(+2.69%) |
Sep 08, 2017 | 408.56 | 409.82 | 406.04 | 407.51 | 742,882 | -2.49(-0.61%) |
Sep 07, 2017 | 409.28 | 413.57 | 407.75 | 410.00 | 429,055 | +1.15(+0.28%) |
Sep 06, 2017 | 408.26 | 409.73 | 406.40 | 408.86 | 589,158 | +0.03(+0.01%) |
Sep 05, 2017 | 410.01 | 410.20 | 402.40 | 408.83 | 831,422 | -2.18(-0.53%) |