Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 205.59 | 211.52 | 205.59 | 209.33 | 3,023,379 | +5.00(+2.45%) |
Nov 29, 2017 | 197.99 | 204.82 | 197.85 | 204.32 | 2,080,531 | +6.71(+3.40%) |
Nov 28, 2017 | 197.03 | 195.99 | 197.61 | 1,821,768 | +0.58(+0.29%) | |
Nov 27, 2017 | 196.35 | 197.48 | 195.67 | 197.03 | 1,376,311 | +0.79(+0.40%) |
Nov 24, 2017 | 198.06 | 198.15 | 195.66 | 196.25 | 778,045 | -0.75(-0.38%) |
Nov 22, 2017 | 197.18 | 197.53 | 195.82 | 197.00 | 1,473,247 | +0.46(+0.23%) |
Nov 21, 2017 | 197.04 | 197.13 | 196.09 | 196.54 | 1,356,253 | +0.06(+0.03%) |
Nov 20, 2017 | 195.90 | 197.46 | 195.39 | 196.47 | 1,095,999 | +1.13(+0.58%) |
Nov 17, 2017 | 196.30 | 197.41 | 195.25 | 195.34 | 1,599,765 | -1.73(-0.88%) |
Nov 16, 2017 | 194.72 | 197.76 | 194.27 | 197.07 | 1,676,895 | +3.13(+1.61%) |
Nov 15, 2017 | 198.02 | 198.85 | 193.69 | 193.94 | 1,462,298 | -4.97(-2.50%) |
Nov 14, 2017 | 199.69 | 199.85 | 198.53 | 198.91 | 890,161 | -1.35(-0.67%) |
Nov 13, 2017 | 198.51 | 200.56 | 197.74 | 200.25 | 1,337,219 | +2.97(+1.50%) |
Nov 10, 2017 | 196.15 | 197.56 | 195.59 | 197.29 | 1,035,284 | +0.64(+0.33%) |
Nov 09, 2017 | 198.42 | 198.74 | 194.87 | 196.65 | 1,107,148 | -2.77(-1.39%) |
Nov 08, 2017 | 199.35 | 200.69 | 198.80 | 199.41 | 1,075,752 | -0.60(-0.30%) |
Nov 07, 2017 | 200.37 | 201.53 | 199.69 | 200.01 | 946,073 | +0.19(+0.10%) |
Nov 06, 2017 | 202.24 | 202.70 | 199.43 | 199.82 | 1,220,272 | -2.97(-1.47%) |
Nov 03, 2017 | 203.63 | 204.31 | 202.34 | 202.80 | 896,267 | -0.96(-0.47%) |
Nov 02, 2017 | 204.12 | 204.84 | 201.55 | 203.75 | 1,457,793 | -0.14(-0.07%) |
Nov 01, 2017 | 205.29 | 205.63 | 203.19 | 203.90 | 1,271,455 | -0.32(-0.16%) |
Oct 31, 2017 | 206.31 | 206.48 | 204.19 | 204.22 | 1,049,556 | -1.73(-0.84%) |
Oct 30, 2017 | 208.07 | 208.41 | 205.45 | 205.94 | 821,348 | -2.49(-1.19%) |
Oct 27, 2017 | 207.09 | 209.23 | 206.75 | 208.43 | 1,373,490 | +1.29(+0.62%) |
Oct 26, 2017 | 204.68 | 208.08 | 204.30 | 207.14 | 1,581,484 | +3.20(+1.57%) |
Oct 25, 2017 | 203.84 | 204.76 | 203.50 | 203.94 | 1,225,784 | -0.31(-0.15%) |
Oct 24, 2017 | 204.15 | 205.04 | 203.70 | 204.24 | 1,224,201 | +0.45(+0.22%) |
Oct 23, 2017 | 204.39 | 204.91 | 203.20 | 203.79 | 1,318,457 | +0.24(+0.12%) |
Oct 20, 2017 | 203.43 | 204.25 | 202.58 | 203.55 | 1,435,135 | +1.00(+0.49%) |
Oct 19, 2017 | 200.30 | 202.58 | 199.51 | 202.55 | 1,644,217 | +1.51(+0.75%) |
Oct 18, 2017 | 199.38 | 201.92 | 199.15 | 201.04 | 941,775 | +1.99(+1.00%) |
Oct 17, 2017 | 199.88 | 200.33 | 198.79 | 199.05 | 1,143,343 | -1.13(-0.56%) |
Oct 16, 2017 | 201.42 | 201.42 | 199.22 | 200.18 | 843,534 | -0.79(-0.39%) |
Oct 13, 2017 | 203.93 | 204.46 | 200.77 | 200.97 | 1,203,249 | -2.57(-1.26%) |
Oct 12, 2017 | 201.29 | 204.23 | 201.05 | 203.54 | 1,296,341 | +2.15(+1.07%) |
Oct 11, 2017 | 200.28 | 201.68 | 200.09 | 201.38 | 1,457,976 | +1.72(+0.86%) |
Oct 10, 2017 | 200.18 | 200.97 | 199.55 | 199.67 | 785,289 | +0.13(+0.06%) |
Oct 09, 2017 | 199.97 | 200.56 | 199.00 | 199.54 | 1,133,245 | -0.15(-0.07%) |
Oct 06, 2017 | 200.33 | 200.99 | 199.16 | 199.69 | 865,840 | -0.73(-0.37%) |
Oct 05, 2017 | 197.51 | 200.46 | 196.94 | 200.42 | 2,291,935 | +0.26(+0.13%) |
Oct 04, 2017 | 201.56 | 202.10 | 200.06 | 200.16 | 1,110,605 | -1.52(-0.75%) |
Oct 03, 2017 | 204.56 | 205.20 | 201.29 | 201.68 | 1,427,321 | -3.01(-1.47%) |
Oct 02, 2017 | 203.94 | 205.29 | 203.12 | 204.69 | 1,292,442 | +0.68(+0.33%) |
Sep 29, 2017 | 202.81 | 204.69 | 202.12 | 204.01 | 1,426,583 | +1.19(+0.59%) |
Sep 28, 2017 | 198.62 | 203.03 | 198.17 | 202.81 | 1,623,146 | +3.85(+1.94%) |
Sep 27, 2017 | 199.67 | 199.85 | 198.96 | 198.96 | 1,395,677 | +0.17(+0.09%) |
Sep 26, 2017 | 197.82 | 199.25 | 197.64 | 198.79 | 1,553,179 | +0.55(+0.28%) |
Sep 25, 2017 | 199.08 | 199.79 | 196.79 | 198.24 | 1,412,633 | -0.72(-0.36%) |
Sep 22, 2017 | 197.92 | 199.82 | 197.01 | 198.96 | 1,777,587 | +1.06(+0.54%) |
Sep 21, 2017 | 198.96 | 199.66 | 197.15 | 197.90 | 2,313,557 | -1.51(-0.76%) |
Sep 20, 2017 | 195.68 | 201.41 | 194.96 | 199.41 | 4,727,290 | +4.07(+2.08%) |
Sep 19, 2017 | 194.56 | 196.20 | 194.46 | 195.34 | 2,343,537 | +0.83(+0.43%) |
Sep 18, 2017 | 194.44 | 195.65 | 193.63 | 194.51 | 1,244,507 | +0.23(+0.12%) |
Sep 15, 2017 | 192.51 | 196.25 | 191.49 | 194.29 | 2,003,125 | +0.28(+0.14%) |
Sep 14, 2017 | 193.68 | 195.52 | 193.56 | 194.01 | 1,070,608 | -0.43(-0.22%) |
Sep 13, 2017 | 194.55 | 194.92 | 193.18 | 194.44 | 885,552 | -0.49(-0.25%) |
Sep 12, 2017 | 192.91 | 196.51 | 192.73 | 194.93 | 1,748,077 | +2.84(+1.48%) |
Sep 11, 2017 | 191.83 | 192.63 | 190.83 | 192.09 | 1,649,709 | +1.74(+0.91%) |
Sep 08, 2017 | 192.35 | 192.35 | 189.62 | 190.35 | 1,770,264 | -2.42(-1.26%) |
Sep 07, 2017 | 191.91 | 193.08 | 191.38 | 192.78 | 977,065 | +1.58(+0.83%) |
Sep 06, 2017 | 193.74 | 191.20 | 191.20 | 1,257,730 | -1.22(-0.63%) | |
Sep 05, 2017 | 193.26 | 193.91 | 191.64 | 192.41 | 1,157,777 | -1.62(-0.83%) |