Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 154.01 | 156.78 | 152.89 | 156.41 | 840,595 | +2.41(+1.56%) |
Nov 29, 2017 | 155.25 | 155.68 | 153.42 | 154.00 | 398,800 | -1.02(-0.66%) |
Nov 28, 2017 | 156.06 | 156.45 | 154.18 | 155.02 | 395,186 | -0.41(-0.26%) |
Nov 27, 2017 | 154.75 | 156.53 | 153.87 | 155.43 | 375,375 | +0.62(+0.40%) |
Nov 24, 2017 | 153.72 | 155.19 | 153.70 | 154.81 | 148,782 | +0.75(+0.49%) |
Nov 22, 2017 | 155.93 | 157.06 | 153.95 | 154.06 | 285,382 | -1.53(-0.98%) |
Nov 21, 2017 | 156.48 | 156.48 | 154.41 | 155.59 | 404,742 | +0.19(+0.12%) |
Nov 20, 2017 | 154.70 | 155.84 | 154.24 | 155.40 | 395,450 | +0.52(+0.34%) |
Nov 17, 2017 | 153.80 | 155.66 | 153.36 | 154.88 | 512,765 | +0.80(+0.52%) |
Nov 16, 2017 | 151.77 | 154.79 | 151.53 | 154.08 | 746,292 | +2.68(+1.77%) |
Nov 15, 2017 | 149.49 | 151.91 | 148.50 | 151.40 | 660,470 | +1.86(+1.24%) |
Nov 14, 2017 | 146.91 | 149.73 | 146.91 | 149.54 | 668,342 | +1.75(+1.18%) |
Nov 13, 2017 | 146.91 | 148.04 | 146.09 | 147.79 | 681,144 | +0.11(+0.07%) |
Nov 10, 2017 | 149.15 | 149.83 | 146.76 | 147.68 | 525,079 | -2.51(-1.67%) |
Nov 09, 2017 | 149.45 | 150.74 | 149.00 | 150.19 | 462,573 | +0.12(+0.08%) |
Nov 08, 2017 | 149.83 | 151.41 | 149.13 | 150.07 | 526,561 | -0.01(-0.01%) |
Nov 07, 2017 | 149.81 | 151.48 | 147.05 | 150.08 | 835,722 | -1.41(-0.93%) |
Nov 06, 2017 | 154.81 | 154.95 | 149.00 | 151.49 | 1,032,570 | -4.00(-2.57%) |
Nov 03, 2017 | 150.69 | 155.82 | 150.60 | 155.49 | 810,196 | +3.66(+2.41%) |
Nov 02, 2017 | 159.23 | 159.23 | 151.13 | 151.83 | 1,447,817 | -7.41(-4.65%) |
Nov 01, 2017 | 167.79 | 167.79 | 159.15 | 159.24 | 535,588 | -6.93(-4.17%) |
Oct 31, 2017 | 163.76 | 168.09 | 161.01 | 166.17 | 909,816 | +1.76(+1.07%) |
Oct 30, 2017 | 167.76 | 168.63 | 163.23 | 164.41 | 543,078 | -3.96(-2.35%) |
Oct 27, 2017 | 163.61 | 168.66 | 162.90 | 168.37 | 447,737 | +4.12(+2.51%) |
Oct 26, 2017 | 162.78 | 164.46 | 162.78 | 164.25 | 351,827 | +2.21(+1.36%) |
Oct 25, 2017 | 162.03 | 162.94 | 160.24 | 162.04 | 407,046 | -0.66(-0.41%) |
Oct 24, 2017 | 163.66 | 164.61 | 161.62 | 162.70 | 354,937 | -1.73(-1.05%) |
Oct 23, 2017 | 165.54 | 167.55 | 163.91 | 164.43 | 283,548 | -0.28(-0.17%) |
Oct 20, 2017 | 162.30 | 165.79 | 161.45 | 164.71 | 409,733 | +3.13(+1.94%) |
Oct 19, 2017 | 162.98 | 162.98 | 160.84 | 161.58 | 318,221 | -1.47(-0.90%) |
Oct 18, 2017 | 159.83 | 163.27 | 159.28 | 163.05 | 454,922 | +3.05(+1.91%) |
Oct 17, 2017 | 158.09 | 160.07 | 158.09 | 160.00 | 272,234 | +1.45(+0.91%) |
Oct 16, 2017 | 159.97 | 160.43 | 158.24 | 158.55 | 368,661 | -1.05(-0.66%) |
Oct 13, 2017 | 161.26 | 162.64 | 159.19 | 159.60 | 374,206 | -2.16(-1.34%) |
Oct 12, 2017 | 157.53 | 163.09 | 157.53 | 161.76 | 484,965 | +3.68(+2.33%) |
Oct 11, 2017 | 156.90 | 158.25 | 156.80 | 158.08 | 277,926 | +0.75(+0.48%) |
Oct 10, 2017 | 158.91 | 156.90 | 157.33 | 259,937 | -0.96(-0.61%) | |
Oct 09, 2017 | 158.80 | 159.70 | 158.07 | 158.29 | 304,266 | -0.68(-0.43%) |
Oct 06, 2017 | 158.16 | 159.84 | 157.40 | 158.97 | 544,504 | +0.86(+0.54%) |
Oct 05, 2017 | 157.81 | 158.55 | 156.68 | 158.11 | 316,240 | +0.70(+0.44%) |
Oct 04, 2017 | 153.96 | 157.52 | 153.96 | 157.41 | 386,688 | +3.01(+1.95%) |
Oct 03, 2017 | 157.15 | 157.80 | 153.45 | 154.40 | 510,652 | -2.77(-1.76%) |
Oct 02, 2017 | 156.13 | 157.83 | 155.98 | 157.17 | 310,716 | +1.68(+1.08%) |
Sep 29, 2017 | 154.35 | 155.60 | 153.97 | 155.49 | 392,762 | +1.12(+0.73%) |
Sep 28, 2017 | 156.02 | 156.10 | 153.51 | 154.37 | 382,804 | -2.08(-1.33%) |
Sep 27, 2017 | 153.41 | 156.82 | 153.25 | 156.45 | 387,769 | +3.21(+2.09%) |
Sep 26, 2017 | 154.50 | 154.94 | 153.09 | 153.24 | 562,328 | -1.28(-0.83%) |
Sep 25, 2017 | 157.14 | 157.57 | 154.12 | 154.52 | 445,935 | -2.98(-1.89%) |
Sep 22, 2017 | 155.75 | 157.76 | 155.39 | 157.50 | 362,117 | +1.74(+1.12%) |
Sep 21, 2017 | 158.51 | 158.51 | 154.82 | 155.76 | 547,338 | -2.72(-1.72%) |
Sep 20, 2017 | 160.89 | 161.63 | 157.77 | 158.48 | 395,027 | -2.05(-1.28%) |
Sep 19, 2017 | 162.09 | 162.20 | 160.13 | 160.53 | 443,438 | -1.57(-0.97%) |
Sep 18, 2017 | 159.37 | 162.49 | 159.05 | 162.10 | 630,292 | +3.13(+1.97%) |
Sep 15, 2017 | 159.07 | 159.34 | 157.36 | 158.97 | 774,056 | +0.17(+0.11%) |
Sep 14, 2017 | 158.19 | 159.71 | 157.89 | 158.80 | 384,803 | -0.20(-0.13%) |
Sep 13, 2017 | 158.97 | 159.36 | 157.00 | 159.00 | 369,520 | +0.02(+0.01%) |
Sep 12, 2017 | 160.13 | 160.36 | 158.29 | 158.98 | 234,585 | -1.25(-0.78%) |
Sep 11, 2017 | 158.20 | 160.55 | 157.61 | 160.23 | 409,213 | +2.74(+1.74%) |
Sep 08, 2017 | 157.64 | 159.04 | 156.90 | 157.49 | 331,368 | -0.46(-0.29%) |
Sep 07, 2017 | 157.18 | 159.32 | 155.87 | 157.95 | 553,832 | +1.08(+0.69%) |
Sep 06, 2017 | 156.71 | 157.22 | 154.87 | 156.87 | 490,681 | +1.06(+0.68%) |
Sep 05, 2017 | 156.46 | 152.96 | 155.81 | 463,284 | +0.83(+0.54%) |