Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 228.82 | 235.63 | 228.82 | 235.63 | 646 | -1.69(-0.71%) |
Nov 29, 2017 | 239.99 | 240.00 | 237.32 | 237.32 | 1,139 | +1.30(+0.55%) |
Nov 28, 2017 | 236.02 | 236.02 | 236.02 | 236.02 | 338 | +6.02(+2.62%) |
Nov 27, 2017 | 230.00 | 230.00 | 230.00 | 230.00 | 1,770 | +0.80(+0.35%) |
Nov 22, 2017 | 229.20 | 229.20 | 229.20 | 255 | -8.44(-3.55%) | |
Nov 21, 2017 | 237.64 | 237.64 | 237.64 | 237.64 | 859 | -3.35(-1.39%) |
Nov 20, 2017 | 242.00 | 242.00 | 240.99 | 240.99 | 778 | -0.13(-0.05%) |
Nov 17, 2017 | 240.08 | 241.12 | 240.08 | 241.12 | 615 | -1.88(-0.77%) |
Nov 16, 2017 | 239.66 | 243.00 | 239.01 | 243.00 | 1,394 | +2.19(+0.91%) |
Nov 15, 2017 | 243.06 | 243.06 | 240.00 | 240.81 | 1,016 | -4.09(-1.67%) |
Nov 14, 2017 | 239.02 | 244.90 | 239.02 | 244.90 | 558 | -1.10(-0.45%) |
Nov 13, 2017 | 246.00 | 246.00 | 246.00 | 246.00 | 431 | +2.80(+1.15%) |
Nov 09, 2017 | 243.20 | 243.20 | 243.20 | 225 | -0.80(-0.33%) | |
Nov 08, 2017 | 242.00 | 246.26 | 242.00 | 244.00 | 1,463 | +6.88(+2.90%) |
Nov 07, 2017 | 241.00 | 243.00 | 237.12 | 237.12 | 2,213 | -0.28(-0.12%) |
Nov 06, 2017 | 247.69 | 250.03 | 236.00 | 237.40 | 6,920 | -8.81(-3.58%) |
Nov 03, 2017 | 249.00 | 249.00 | 240.00 | 246.21 | 4,503 | +1.60(+0.65%) |
Nov 02, 2017 | 244.70 | 244.70 | 244.61 | 244.61 | 584 | -0.04(-0.02%) |
Nov 01, 2017 | 235.00 | 247.95 | 235.00 | 244.65 | 12,028 | +12.55(+5.41%) |
Oct 31, 2017 | 237.03 | 245.00 | 232.01 | 232.10 | 4,263 | -3.70(-1.57%) |
Oct 30, 2017 | 241.72 | 241.72 | 232.16 | 235.80 | 2,500 | -0.20(-0.08%) |
Oct 27, 2017 | 246.40 | 246.40 | 233.50 | 236.00 | 6,783 | -1.00(-0.42%) |
Oct 26, 2017 | 230.30 | 248.00 | 230.30 | 237.00 | 8,563 | +6.30(+2.73%) |
Oct 25, 2017 | 228.00 | 231.85 | 223.65 | 230.70 | 4,126 | +0.44(+0.19%) |
Oct 24, 2017 | 230.26 | 230.26 | 230.26 | 230.26 | 691 | +0.01(+0.00%) |
Oct 23, 2017 | 235.00 | 235.00 | 225.00 | 230.25 | 3,672 | -9.93(-4.13%) |
Oct 20, 2017 | 228.51 | 240.18 | 228.16 | 240.18 | 1,143 | +13.96(+6.17%) |
Oct 19, 2017 | 224.00 | 226.22 | 224.00 | 226.22 | 687 | -2.11(-0.92%) |
Oct 18, 2017 | 217.67 | 233.77 | 217.67 | 228.33 | 559 | -3.67(-1.58%) |
Oct 17, 2017 | 230.99 | 232.00 | 230.99 | 232.00 | 814 | +1.59(+0.69%) |
Oct 13, 2017 | 230.41 | 230.41 | 230.41 | 297 | -0.49(-0.21%) | |
Oct 12, 2017 | 230.99 | 230.99 | 230.99 | 230.90 | 1,329 | +11.50(+5.24%) |
Oct 11, 2017 | 229.41 | 229.41 | 219.40 | 219.40 | 860 | -10.59(-4.60%) |
Oct 10, 2017 | 222.61 | 230.00 | 222.61 | 229.99 | 734 | +0.13(+0.06%) |
Oct 09, 2017 | 229.99 | 230.00 | 229.86 | 229.86 | 787 | +3.18(+1.40%) |
Oct 06, 2017 | 226.68 | 226.68 | 226.68 | 226.68 | 422 | +2.01(+0.89%) |
Oct 05, 2017 | 224.67 | 224.67 | 224.67 | 224.67 | 742 | -4.92(-2.14%) |
Oct 04, 2017 | 229.59 | 229.59 | 229.59 | 229.59 | 534 | +1.48(+0.65%) |
Oct 03, 2017 | 229.00 | 233.12 | 228.00 | 228.11 | 3,026 | -0.21(-0.09%) |
Oct 02, 2017 | 224.65 | 230.75 | 224.65 | 228.32 | 3,781 | +9.71(+4.44%) |
Sep 29, 2017 | 216.08 | 220.00 | 216.08 | 218.61 | 950 | -0.41(-0.19%) |
Sep 28, 2017 | 220.00 | 220.00 | 219.02 | 219.02 | 1,239 | +0.18(+0.08%) |
Sep 27, 2017 | 218.19 | 240.03 | 217.00 | 218.84 | 11,058 | -2.07(-0.94%) |
Sep 26, 2017 | 224.35 | 224.35 | 217.00 | 220.91 | 1,924 | +0.66(+0.30%) |
Sep 25, 2017 | 222.00 | 222.00 | 219.12 | 220.25 | 1,467 | +0.25(+0.11%) |
Sep 22, 2017 | 218.26 | 220.00 | 217.66 | 220.00 | 1,063 | +2.37(+1.09%) |
Sep 21, 2017 | 220.75 | 220.75 | 217.63 | 217.63 | 1,104 | -2.37(-1.08%) |
Sep 20, 2017 | 224.63 | 224.63 | 216.85 | 220.00 | 3,645 | -7.80(-3.42%) |
Sep 19, 2017 | 238.00 | 238.00 | 221.00 | 227.80 | 4,408 | -5.32(-2.28%) |
Sep 18, 2017 | 235.04 | 237.00 | 231.60 | 233.12 | 4,099 | +5.87(+2.58%) |
Sep 15, 2017 | 227.25 | 217.00 | 227.25 | 3,082 | +10.25(+4.72%) | |
Sep 14, 2017 | 221.65 | 224.21 | 216.75 | 217.00 | 1,974 | +3.47(+1.63%) |
Sep 13, 2017 | 213.77 | 214.33 | 213.53 | 213.53 | 1,094 | -1.77(-0.82%) |
Sep 12, 2017 | 211.00 | 215.76 | 211.00 | 215.30 | 1,217 | +2.66(+1.25%) |
Sep 11, 2017 | 212.64 | 212.64 | 212.64 | 212.64 | 840 | +2.02(+0.96%) |
Sep 06, 2017 | 210.62 | 210.62 | 210.62 | 620 | +4.32(+2.09%) |