Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 147.58 | 148.56 | 146.83 | 147.61 | 633,977 | -0.78(-0.53%) |
Nov 29, 2017 | 149.54 | 150.37 | 147.48 | 148.40 | 741,699 | +0.03(+0.02%) |
Nov 28, 2017 | 147.61 | 148.78 | 145.48 | 148.37 | 937,444 | +3.27(+2.26%) |
Nov 27, 2017 | 146.65 | 147.08 | 144.95 | 145.09 | 708,674 | -1.64(-1.12%) |
Nov 24, 2017 | 148.26 | 148.92 | 146.65 | 146.73 | 421,828 | -1.91(-1.28%) |
Nov 22, 2017 | 148.47 | 150.31 | 147.66 | 148.63 | 843,534 | +4.91(+3.42%) |
Nov 21, 2017 | 140.90 | 144.10 | 140.81 | 143.72 | 960,872 | +3.43(+2.45%) |
Nov 20, 2017 | 142.37 | 142.72 | 139.59 | 140.29 | 2,378,730 | -5.95(-4.07%) |
Nov 17, 2017 | 144.65 | 146.74 | 144.05 | 146.24 | 1,648,228 | +2.72(+1.89%) |
Nov 16, 2017 | 143.30 | 149.29 | 142.18 | 143.52 | 4,618,230 | +4.56(+3.29%) |
Nov 15, 2017 | 138.57 | 139.35 | 137.65 | 138.96 | 831,750 | +0.75(+0.55%) |
Nov 14, 2017 | 138.75 | 139.77 | 137.29 | 138.21 | 1,081,971 | +0.94(+0.69%) |
Nov 13, 2017 | 137.00 | 137.48 | 136.12 | 137.26 | 637,680 | -2.03(-1.45%) |
Nov 10, 2017 | 139.95 | 139.95 | 138.73 | 139.29 | 706,441 | +0.29(+0.21%) |
Nov 09, 2017 | 139.41 | 139.51 | 138.09 | 139.00 | 733,230 | -1.23(-0.88%) |
Nov 08, 2017 | 142.61 | 142.67 | 139.53 | 140.23 | 1,287,645 | -3.35(-2.34%) |
Nov 07, 2017 | 145.04 | 145.27 | 143.33 | 143.58 | 786,137 | -2.43(-1.66%) |
Nov 06, 2017 | 146.33 | 146.98 | 145.69 | 146.01 | 1,037,308 | +0.94(+0.65%) |
Nov 03, 2017 | 144.54 | 145.44 | 144.00 | 145.07 | 629,862 | +0.74(+0.52%) |
Nov 02, 2017 | 144.84 | 146.46 | 144.13 | 144.33 | 946,405 | -0.31(-0.21%) |
Nov 01, 2017 | 147.43 | 147.61 | 144.08 | 144.63 | 1,155,774 | -1.87(-1.27%) |
Oct 31, 2017 | 146.82 | 147.34 | 145.97 | 146.50 | 2,023,256 | +1.86(+1.28%) |
Oct 30, 2017 | 143.48 | 146.00 | 143.37 | 144.65 | 1,912,236 | +3.56(+2.52%) |
Oct 27, 2017 | 139.38 | 141.90 | 138.09 | 141.08 | 2,107,557 | +3.90(+2.84%) |
Oct 26, 2017 | 138.77 | 139.44 | 136.75 | 137.18 | 1,750,267 | -5.41(-3.79%) |
Oct 25, 2017 | 144.34 | 144.38 | 140.87 | 142.59 | 1,052,673 | -0.80(-0.56%) |
Oct 24, 2017 | 142.48 | 143.71 | 141.84 | 143.40 | 1,043,460 | -0.28(-0.19%) |
Oct 23, 2017 | 144.87 | 145.20 | 143.49 | 143.67 | 629,007 | -0.47(-0.32%) |
Oct 20, 2017 | 145.72 | 145.84 | 143.92 | 144.14 | 1,086,998 | -2.55(-1.74%) |
Oct 19, 2017 | 146.51 | 148.23 | 146.45 | 146.69 | 1,392,369 | +1.52(+1.05%) |
Oct 18, 2017 | 148.62 | 149.12 | 144.83 | 145.17 | 2,238,027 | -5.72(-3.79%) |
Oct 17, 2017 | 152.14 | 152.27 | 150.02 | 150.89 | 1,214,152 | -3.21(-2.08%) |
Oct 16, 2017 | 156.50 | 156.64 | 151.86 | 154.09 | 1,132,023 | +1.20(+0.79%) |
Oct 13, 2017 | 152.14 | 153.21 | 151.97 | 152.89 | 591,419 | +1.78(+1.18%) |
Oct 12, 2017 | 150.77 | 151.62 | 150.08 | 151.12 | 640,505 | +0.28(+0.18%) |
Oct 11, 2017 | 151.03 | 151.46 | 150.31 | 150.84 | 1,202,961 | +0.50(+0.33%) |
Oct 10, 2017 | 149.84 | 150.73 | 149.79 | 150.34 | 673,154 | +1.25(+0.84%) |
Oct 09, 2017 | 151.12 | 151.12 | 149.04 | 149.09 | 631,144 | -0.84(-0.56%) |
Oct 06, 2017 | 151.01 | 151.25 | 149.17 | 149.94 | 770,834 | -2.23(-1.47%) |
Oct 05, 2017 | 151.95 | 153.19 | 151.69 | 152.17 | 600,785 | -0.96(-0.63%) |
Oct 04, 2017 | 152.41 | 153.84 | 152.03 | 153.13 | 445,776 | +0.67(+0.44%) |
Oct 03, 2017 | 153.75 | 154.03 | 151.29 | 152.46 | 676,689 | -2.62(-1.69%) |
Oct 02, 2017 | 151.93 | 155.21 | 151.84 | 155.07 | 925,406 | +3.11(+2.04%) |
Sep 29, 2017 | 151.28 | 152.08 | 150.42 | 151.97 | 624,809 | +1.58(+1.05%) |
Sep 28, 2017 | 150.20 | 151.52 | 149.81 | 150.39 | 770,214 | +0.77(+0.52%) |
Sep 27, 2017 | 150.56 | 149.24 | 149.62 | 849,047 | +0.07(+0.05%) | |
Sep 26, 2017 | 151.36 | 152.16 | 149.23 | 149.55 | 829,107 | -3.90(-2.54%) |
Sep 25, 2017 | 153.33 | 154.77 | 152.88 | 153.45 | 615,425 | -0.46(-0.30%) |
Sep 22, 2017 | 155.55 | 155.96 | 153.22 | 153.90 | 622,114 | -0.27(-0.17%) |
Sep 21, 2017 | 151.80 | 154.83 | 151.77 | 154.17 | 889,919 | +1.94(+1.28%) |
Sep 20, 2017 | 153.91 | 154.08 | 151.53 | 152.23 | 1,103,006 | -2.09(-1.36%) |
Sep 19, 2017 | 156.04 | 156.11 | 153.65 | 154.32 | 895,559 | -0.15(-0.10%) |
Sep 18, 2017 | 157.13 | 157.13 | 153.72 | 154.47 | 815,675 | -2.78(-1.77%) |
Sep 15, 2017 | 158.85 | 159.27 | 157.13 | 157.25 | 3,066,970 | +0.62(+0.40%) |
Sep 14, 2017 | 156.72 | 157.87 | 156.14 | 156.62 | 730,563 | -1.86(-1.17%) |
Sep 13, 2017 | 159.77 | 160.40 | 157.72 | 158.48 | 1,087,311 | -2.77(-1.72%) |
Sep 12, 2017 | 159.47 | 161.40 | 159.13 | 161.25 | 754,446 | +0.81(+0.51%) |
Sep 11, 2017 | 160.36 | 160.88 | 159.79 | 160.43 | 860,804 | +1.58(+0.99%) |
Sep 08, 2017 | 156.43 | 159.04 | 156.24 | 158.86 | 1,285,124 | +2.26(+1.45%) |
Sep 07, 2017 | 157.92 | 158.70 | 154.78 | 156.59 | 2,201,922 | +2.53(+1.64%) |
Sep 06, 2017 | 153.73 | 154.42 | 153.31 | 154.06 | 1,370,134 | +2.91(+1.92%) |
Sep 05, 2017 | 152.08 | 152.24 | 149.99 | 151.16 | 1,549,618 | +0.62(+0.41%) |