Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 275.48 | 277.96 | 273.49 | 275.84 | 3,380,234 | +0.64(+0.23%) |
Nov 29, 2017 | 276.29 | 274.63 | 275.20 | 875,972 | -1.09(-0.39%) | |
Nov 28, 2017 | 273.88 | 277.49 | 273.52 | 276.29 | 1,014,983 | +3.83(+1.41%) |
Nov 27, 2017 | 271.79 | 273.01 | 271.07 | 272.46 | 570,162 | +0.82(+0.30%) |
Nov 24, 2017 | 271.73 | 272.70 | 271.17 | 271.64 | 304,253 | +0.63(+0.23%) |
Nov 22, 2017 | 272.11 | 272.44 | 269.47 | 271.01 | 516,830 | -2.06(-0.75%) |
Nov 21, 2017 | 271.12 | 273.62 | 270.18 | 273.07 | 787,902 | +3.02(+1.12%) |
Nov 20, 2017 | 266.47 | 270.32 | 266.29 | 270.05 | 783,953 | +3.67(+1.38%) |
Nov 17, 2017 | 268.81 | 269.29 | 266.29 | 266.37 | 510,433 | -3.32(-1.23%) |
Nov 16, 2017 | 269.54 | 270.32 | 268.78 | 269.69 | 490,965 | +0.55(+0.20%) |
Nov 15, 2017 | 269.89 | 271.30 | 268.88 | 269.15 | 888,193 | -0.47(-0.17%) |
Nov 14, 2017 | 266.66 | 269.68 | 265.75 | 269.61 | 581,222 | +1.78(+0.66%) |
Nov 13, 2017 | 267.16 | 268.27 | 264.21 | 267.84 | 731,185 | +0.31(+0.12%) |
Nov 10, 2017 | 267.86 | 268.90 | 267.01 | 267.52 | 436,683 | -0.91(-0.34%) |
Nov 09, 2017 | 271.78 | 272.41 | 267.49 | 268.43 | 590,422 | -3.73(-1.37%) |
Nov 08, 2017 | 272.16 | 273.01 | 271.44 | 272.16 | 584,642 | -0.01(-0.00%) |
Nov 07, 2017 | 270.99 | 273.39 | 270.99 | 272.17 | 569,187 | +1.30(+0.48%) |
Nov 06, 2017 | 269.97 | 272.33 | 269.45 | 270.87 | 408,655 | +0.18(+0.07%) |
Nov 03, 2017 | 270.26 | 272.22 | 268.44 | 270.69 | 576,949 | +0.27(+0.10%) |
Nov 02, 2017 | 263.71 | 270.54 | 263.71 | 270.42 | 793,238 | +6.45(+2.44%) |
Nov 01, 2017 | 265.32 | 266.05 | 263.80 | 263.97 | 647,302 | -1.22(-0.46%) |
Oct 31, 2017 | 266.50 | 266.88 | 265.06 | 265.19 | 515,597 | -0.75(-0.28%) |
Oct 30, 2017 | 266.39 | 267.56 | 264.89 | 265.94 | 523,212 | -1.16(-0.43%) |
Oct 27, 2017 | 267.41 | 268.33 | 266.32 | 267.10 | 716,695 | -0.30(-0.11%) |
Oct 26, 2017 | 274.58 | 274.58 | 265.22 | 267.40 | 1,178,917 | -6.07(-2.22%) |
Oct 25, 2017 | 269.77 | 275.13 | 268.97 | 273.46 | 1,721,855 | +9.62(+3.65%) |
Oct 24, 2017 | 263.10 | 264.31 | 262.24 | 263.84 | 1,080,117 | -0.02(-0.01%) |
Oct 23, 2017 | 265.08 | 266.60 | 263.82 | 263.86 | 816,851 | -0.49(-0.19%) |
Oct 20, 2017 | 263.59 | 264.37 | 262.05 | 264.36 | 676,044 | +1.75(+0.67%) |
Oct 19, 2017 | 262.02 | 263.01 | 258.94 | 262.61 | 738,277 | +0.58(+0.22%) |
Oct 18, 2017 | 264.42 | 264.42 | 260.99 | 262.02 | 962,629 | -2.08(-0.79%) |
Oct 17, 2017 | 265.16 | 265.40 | 263.58 | 264.10 | 652,027 | -1.31(-0.49%) |
Oct 16, 2017 | 266.51 | 267.02 | 264.09 | 265.41 | 585,561 | -0.56(-0.21%) |
Oct 13, 2017 | 268.46 | 268.60 | 265.81 | 265.97 | 859,300 | -2.05(-0.76%) |
Oct 12, 2017 | 264.82 | 268.20 | 264.71 | 268.02 | 786,653 | +3.13(+1.18%) |
Oct 11, 2017 | 263.63 | 265.04 | 262.87 | 264.88 | 543,103 | +1.67(+0.63%) |
Oct 10, 2017 | 264.45 | 264.45 | 262.08 | 263.22 | 711,980 | -0.47(-0.18%) |
Oct 09, 2017 | 263.59 | 264.70 | 262.16 | 263.69 | 811,797 | +0.47(+0.18%) |
Oct 06, 2017 | 262.87 | 263.26 | 261.89 | 263.22 | 425,660 | +0.58(+0.22%) |
Oct 05, 2017 | 261.92 | 263.12 | 261.09 | 262.63 | 602,499 | +0.45(+0.17%) |
Oct 04, 2017 | 261.12 | 262.57 | 260.42 | 262.18 | 637,723 | +0.99(+0.38%) |
Oct 03, 2017 | 260.05 | 262.31 | 259.35 | 261.20 | 643,249 | +1.06(+0.41%) |
Oct 02, 2017 | 258.88 | 260.18 | 257.73 | 260.14 | 556,438 | +1.96(+0.76%) |
Sep 29, 2017 | 255.98 | 258.26 | 254.64 | 258.18 | 689,326 | +2.78(+1.09%) |
Sep 28, 2017 | 256.40 | 256.85 | 254.78 | 255.40 | 748,504 | -1.99(-0.77%) |
Sep 27, 2017 | 255.78 | 257.78 | 255.59 | 257.39 | 991,805 | +1.88(+0.74%) |
Sep 26, 2017 | 252.69 | 255.68 | 252.57 | 255.51 | 1,028,178 | +3.02(+1.20%) |
Sep 25, 2017 | 252.60 | 252.70 | 250.25 | 252.48 | 798,547 | -0.16(-0.06%) |
Sep 22, 2017 | 252.64 | 253.88 | 251.44 | 252.65 | 714,639 | +1.01(+0.40%) |
Sep 21, 2017 | 251.16 | 252.16 | 250.08 | 251.63 | 630,125 | +0.34(+0.14%) |
Sep 20, 2017 | 249.68 | 252.66 | 249.46 | 251.29 | 1,190,068 | +1.53(+0.61%) |
Sep 19, 2017 | 247.79 | 251.16 | 246.79 | 249.76 | 1,574,238 | +2.12(+0.86%) |
Sep 18, 2017 | 239.62 | 247.84 | 237.62 | 247.64 | 2,066,666 | +8.02(+3.35%) |
Sep 15, 2017 | 238.47 | 239.77 | 237.83 | 239.62 | 963,433 | +1.20(+0.50%) |
Sep 14, 2017 | 239.06 | 239.26 | 237.52 | 238.41 | 627,340 | -0.91(-0.38%) |
Sep 13, 2017 | 240.72 | 241.23 | 239.15 | 239.32 | 576,083 | -2.03(-0.84%) |
Sep 12, 2017 | 241.28 | 242.62 | 240.85 | 241.35 | 548,777 | -0.30(-0.13%) |
Sep 11, 2017 | 241.03 | 242.12 | 240.52 | 241.65 | 852,869 | +1.66(+0.69%) |
Sep 08, 2017 | 238.54 | 240.62 | 237.79 | 239.99 | 960,072 | +1.42(+0.59%) |
Sep 07, 2017 | 238.27 | 238.72 | 237.22 | 238.57 | 562,045 | +0.54(+0.23%) |
Sep 06, 2017 | 241.34 | 241.34 | 238.02 | 238.04 | 605,795 | -2.51(-1.04%) |
Sep 05, 2017 | 243.11 | 243.11 | 240.31 | 240.55 | 705,563 | -0.68(-0.28%) |