Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 328.35 | 330.91 | 321.00 | 326.21 | 4,063,661 | -5.46(-1.65%) |
Nov 29, 2017 | 326.60 | 332.01 | 324.19 | 331.67 | 2,320,815 | +5.78(+1.77%) |
Nov 28, 2017 | 321.95 | 327.96 | 317.93 | 325.89 | 2,749,801 | +4.05(+1.26%) |
Nov 27, 2017 | 328.98 | 319.50 | 321.84 | 2,092,355 | -7.14(-2.17%) | |
Nov 24, 2017 | 333.64 | 335.44 | 326.20 | 328.98 | 769,024 | -5.29(-1.58%) |
Nov 22, 2017 | 337.84 | 339.49 | 332.44 | 334.27 | 961,096 | -4.15(-1.23%) |
Nov 21, 2017 | 339.24 | 344.85 | 337.64 | 338.42 | 1,952,084 | +0.05(+0.01%) |
Nov 20, 2017 | 341.00 | 348.38 | 337.96 | 338.37 | 2,286,872 | -3.17(-0.93%) |
Nov 17, 2017 | 341.38 | 349.54 | 338.95 | 341.54 | 1,250,464 | +0.91(+0.27%) |
Nov 16, 2017 | 333.94 | 340.92 | 328.50 | 340.63 | 1,513,190 | +6.41(+1.92%) |
Nov 15, 2017 | 337.33 | 337.66 | 330.50 | 334.22 | 1,789,902 | -2.59(-0.77%) |
Nov 14, 2017 | 341.30 | 344.00 | 333.97 | 336.81 | 1,452,275 | -6.91(-2.01%) |
Nov 13, 2017 | 338.50 | 343.89 | 337.06 | 343.72 | 908,984 | +5.28(+1.56%) |
Nov 10, 2017 | 338.49 | 343.40 | 337.21 | 338.44 | 870,133 | -2.76(-0.81%) |
Nov 09, 2017 | 335.79 | 342.34 | 333.06 | 341.20 | 1,364,388 | +3.30(+0.98%) |
Nov 08, 2017 | 342.58 | 343.84 | 335.51 | 337.90 | 1,372,574 | -5.11(-1.49%) |
Nov 07, 2017 | 350.04 | 353.99 | 342.29 | 343.01 | 1,721,025 | -5.39(-1.55%) |
Nov 06, 2017 | 338.00 | 361.28 | 336.63 | 348.40 | 3,956,652 | +12.97(+3.87%) |
Nov 03, 2017 | 334.59 | 340.58 | 328.00 | 335.43 | 2,226,149 | -2.23(-0.66%) |
Nov 02, 2017 | 341.32 | 341.67 | 334.65 | 337.66 | 2,074,384 | -0.56(-0.17%) |
Nov 01, 2017 | 335.62 | 340.74 | 335.46 | 338.22 | 2,324,198 | +4.05(+1.21%) |
Oct 31, 2017 | 324.34 | 339.42 | 321.82 | 334.17 | 3,727,421 | +10.19(+3.15%) |
Oct 30, 2017 | 318.47 | 329.72 | 316.76 | 323.98 | 3,404,061 | +4.22(+1.32%) |
Oct 27, 2017 | 314.83 | 321.91 | 308.30 | 319.76 | 3,539,039 | +3.47(+1.10%) |
Oct 26, 2017 | 322.00 | 328.09 | 312.41 | 316.29 | 8,927,655 | -28.62(-8.30%) |
Oct 25, 2017 | 338.69 | 345.51 | 336.57 | 344.91 | 3,518,363 | +4.65(+1.37%) |
Oct 24, 2017 | 345.00 | 345.23 | 339.53 | 340.26 | 2,176,487 | -4.81(-1.39%) |
Oct 23, 2017 | 350.15 | 351.02 | 344.15 | 345.07 | 1,831,874 | -5.69(-1.62%) |
Oct 20, 2017 | 353.84 | 354.30 | 350.24 | 350.76 | 1,317,407 | -0.91(-0.26%) |
Oct 19, 2017 | 351.52 | 353.59 | 348.43 | 351.67 | 2,007,014 | -0.40(-0.11%) |
Oct 18, 2017 | 357.04 | 357.50 | 350.76 | 352.07 | 1,326,746 | -5.77(-1.61%) |
Oct 17, 2017 | 362.59 | 362.59 | 356.69 | 357.84 | 1,178,036 | -4.76(-1.31%) |
Oct 16, 2017 | 358.06 | 362.78 | 357.61 | 362.60 | 1,144,270 | +5.20(+1.45%) |
Oct 13, 2017 | 354.62 | 360.22 | 347.54 | 357.40 | 2,710,259 | +1.69(+0.48%) |
Oct 12, 2017 | 363.00 | 363.00 | 352.51 | 355.71 | 2,582,612 | -9.41(-2.58%) |
Oct 11, 2017 | 364.06 | 366.97 | 361.03 | 365.12 | 1,432,621 | +0.20(+0.05%) |
Oct 10, 2017 | 365.99 | 368.16 | 362.86 | 364.92 | 1,111,015 | -1.13(-0.31%) |
Oct 09, 2017 | 368.10 | 368.69 | 364.64 | 366.05 | 1,241,484 | -1.35(-0.37%) |
Oct 06, 2017 | 370.42 | 370.76 | 366.60 | 367.40 | 1,238,972 | -2.32(-0.63%) |
Oct 05, 2017 | 371.54 | 374.99 | 369.51 | 369.72 | 1,801,631 | -1.37(-0.37%) |
Oct 04, 2017 | 368.61 | 371.76 | 367.62 | 371.09 | 920,374 | +1.58(+0.43%) |
Oct 03, 2017 | 363.94 | 370.25 | 363.23 | 369.51 | 1,272,032 | +5.40(+1.48%) |
Oct 02, 2017 | 364.52 | 366.52 | 362.87 | 364.11 | 1,295,181 | +0.69(+0.19%) |
Sep 29, 2017 | 359.77 | 365.01 | 357.68 | 363.42 | 1,317,440 | +2.47(+0.68%) |
Sep 28, 2017 | 359.50 | 362.54 | 357.26 | 360.95 | 1,198,951 | -1.90(-0.52%) |
Sep 27, 2017 | 359.59 | 365.50 | 356.88 | 362.85 | 2,280,071 | +3.81(+1.06%) |
Sep 26, 2017 | 359.51 | 361.01 | 356.58 | 359.04 | 2,090,921 | +1.46(+0.41%) |
Sep 25, 2017 | 358.24 | 360.04 | 356.11 | 357.58 | 1,773,023 | -2.72(-0.75%) |
Sep 22, 2017 | 359.54 | 363.19 | 358.75 | 360.30 | 2,078,451 | -0.78(-0.22%) |
Sep 21, 2017 | 365.88 | 366.40 | 359.09 | 361.08 | 2,374,152 | -5.93(-1.62%) |
Sep 20, 2017 | 365.99 | 371.29 | 363.50 | 367.01 | 2,156,826 | +2.99(+0.82%) |
Sep 19, 2017 | 368.39 | 369.84 | 360.43 | 364.02 | 3,302,164 | -4.15(-1.13%) |
Sep 18, 2017 | 370.20 | 371.51 | 365.90 | 368.17 | 1,870,865 | -1.30(-0.35%) |
Sep 15, 2017 | 375.91 | 377.41 | 367.69 | 369.47 | 5,270,018 | -6.53(-1.74%) |
Sep 14, 2017 | 382.17 | 384.76 | 375.76 | 376.00 | 2,338,034 | -9.13(-2.37%) |
Sep 13, 2017 | 381.48 | 386.00 | 379.48 | 385.13 | 1,616,688 | +3.56(+0.93%) |
Sep 12, 2017 | 380.92 | 385.92 | 374.70 | 381.57 | 2,719,881 | +0.56(+0.15%) |
Sep 11, 2017 | 394.93 | 397.39 | 380.69 | 381.01 | 2,090,660 | -11.89(-3.03%) |
Sep 08, 2017 | 392.90 | 395.60 | 387.00 | 392.90 | 2,141,667 | -2.74(-0.69%) |
Sep 07, 2017 | 404.04 | 404.72 | 387.89 | 395.64 | 2,802,025 | -6.86(-1.70%) |
Sep 06, 2017 | 393.58 | 403.65 | 389.30 | 402.50 | 1,664,541 | +9.18(+2.33%) |
Sep 05, 2017 | 392.26 | 395.68 | 388.01 | 393.32 | 1,189,235 | +0.84(+0.21%) |