Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 150.47 | 150.86 | 148.35 | 150.17 | 80,120 | +0.28(+0.18%) |
Nov 29, 2017 | 145.81 | 150.33 | 144.66 | 149.90 | 84,748 | +4.74(+3.26%) |
Nov 28, 2017 | 146.03 | 146.03 | 143.62 | 145.16 | 75,025 | +0.19(+0.13%) |
Nov 27, 2017 | 149.17 | 149.17 | 144.42 | 144.97 | 46,016 | -3.77(-2.54%) |
Nov 24, 2017 | 147.18 | 148.84 | 146.12 | 148.74 | 46,680 | +2.26(+1.54%) |
Nov 22, 2017 | 147.85 | 148.30 | 145.36 | 146.48 | 70,222 | -0.91(-0.62%) |
Nov 21, 2017 | 145.65 | 149.84 | 145.65 | 147.39 | 103,536 | +1.65(+1.13%) |
Nov 20, 2017 | 144.25 | 145.87 | 143.21 | 145.74 | 67,598 | +1.14(+0.79%) |
Nov 17, 2017 | 144.71 | 145.60 | 143.61 | 144.60 | 76,481 | -0.44(-0.30%) |
Nov 16, 2017 | 142.59 | 145.90 | 142.53 | 145.03 | 65,630 | +2.20(+1.54%) |
Nov 15, 2017 | 141.12 | 143.21 | 140.20 | 142.84 | 104,594 | +1.81(+1.28%) |
Nov 14, 2017 | 144.38 | 144.79 | 140.89 | 141.03 | 115,819 | -3.71(-2.57%) |
Nov 13, 2017 | 144.95 | 146.24 | 143.28 | 144.74 | 68,303 | -0.73(-0.50%) |
Nov 10, 2017 | 150.19 | 151.76 | 145.47 | 145.47 | 86,964 | -5.43(-3.60%) |
Nov 09, 2017 | 148.19 | 151.50 | 148.19 | 150.90 | 98,881 | +1.75(+1.18%) |
Nov 08, 2017 | 148.87 | 151.59 | 148.87 | 149.15 | 71,420 | -0.49(-0.33%) |
Nov 07, 2017 | 150.91 | 153.83 | 148.42 | 149.65 | 90,460 | -0.81(-0.54%) |
Nov 06, 2017 | 154.38 | 154.38 | 149.25 | 150.45 | 69,081 | -2.27(-1.49%) |
Nov 03, 2017 | 149.56 | 153.75 | 146.16 | 152.72 | 105,097 | +3.66(+2.45%) |
Nov 02, 2017 | 146.31 | 149.40 | 146.31 | 149.07 | 29,121 | +2.09(+1.42%) |
Nov 01, 2017 | 150.43 | 151.22 | 146.90 | 146.98 | 109,277 | -2.93(-1.95%) |
Oct 31, 2017 | 150.27 | 151.83 | 149.25 | 149.91 | 43,593 | -1.10(-0.73%) |
Oct 30, 2017 | 151.92 | 151.92 | 150.26 | 151.00 | 64,180 | -0.09(-0.06%) |
Oct 27, 2017 | 151.26 | 153.05 | 150.83 | 151.10 | 71,549 | +0.18(+0.12%) |
Oct 26, 2017 | 150.56 | 152.66 | 150.56 | 150.92 | 57,675 | -0.01(-0.01%) |
Oct 25, 2017 | 151.83 | 153.80 | 150.68 | 150.93 | 73,188 | -1.12(-0.74%) |
Oct 24, 2017 | 149.81 | 152.29 | 149.64 | 152.05 | 89,238 | +3.07(+2.06%) |
Oct 23, 2017 | 151.23 | 151.32 | 148.02 | 148.98 | 34,530 | -1.90(-1.26%) |
Oct 20, 2017 | 155.77 | 155.77 | 150.51 | 150.89 | 50,906 | -2.41(-1.57%) |
Oct 19, 2017 | 150.87 | 154.77 | 150.44 | 153.30 | 62,430 | +1.82(+1.20%) |
Oct 18, 2017 | 158.33 | 158.60 | 151.24 | 151.48 | 151,215 | -5.78(-3.68%) |
Oct 17, 2017 | 150.34 | 157.90 | 148.72 | 157.27 | 140,065 | +6.38(+4.23%) |
Oct 16, 2017 | 153.11 | 153.77 | 150.46 | 150.89 | 104,836 | -2.42(-1.58%) |
Oct 13, 2017 | 153.30 | 155.70 | 152.35 | 153.31 | 62,996 | +0.85(+0.56%) |
Oct 12, 2017 | 152.43 | 154.42 | 152.30 | 152.46 | 121,014 | -0.59(-0.38%) |
Oct 11, 2017 | 148.46 | 153.27 | 148.02 | 153.04 | 103,412 | +5.71(+3.88%) |
Oct 10, 2017 | 152.14 | 153.78 | 145.71 | 147.33 | 194,940 | -4.93(-3.24%) |
Oct 09, 2017 | 153.65 | 153.69 | 151.88 | 152.26 | 48,705 | -0.85(-0.56%) |
Oct 06, 2017 | 157.02 | 157.02 | 152.99 | 153.12 | 76,238 | -4.22(-2.68%) |
Oct 05, 2017 | 161.41 | 161.41 | 157.28 | 157.33 | 50,977 | -4.46(-2.76%) |
Oct 04, 2017 | 161.41 | 162.41 | 160.71 | 161.79 | 22,396 | +0.82(+0.51%) |
Oct 03, 2017 | 161.40 | 161.58 | 159.46 | 160.97 | 50,095 | -0.70(-0.43%) |
Oct 02, 2017 | 160.75 | 162.22 | 160.14 | 161.67 | 60,371 | +1.68(+1.05%) |
Sep 29, 2017 | 159.28 | 161.59 | 156.47 | 159.99 | 133,826 | +0.06(+0.04%) |
Sep 28, 2017 | 161.44 | 162.51 | 159.91 | 159.93 | 84,517 | -2.22(-1.37%) |
Sep 27, 2017 | 166.22 | 168.07 | 161.95 | 162.16 | 41,782 | -3.81(-2.29%) |
Sep 26, 2017 | 165.54 | 166.62 | 163.63 | 165.96 | 103,755 | +0.05(+0.03%) |
Sep 25, 2017 | 167.30 | 168.11 | 165.87 | 165.91 | 53,618 | -1.47(-0.88%) |
Sep 22, 2017 | 167.28 | 168.12 | 166.15 | 167.39 | 41,822 | -0.24(-0.14%) |
Sep 21, 2017 | 166.56 | 169.67 | 165.63 | 167.62 | 63,565 | +0.87(+0.52%) |
Sep 20, 2017 | 168.48 | 168.90 | 165.71 | 166.75 | 71,300 | -1.22(-0.73%) |
Sep 19, 2017 | 170.25 | 170.25 | 167.61 | 167.97 | 45,696 | -2.29(-1.34%) |
Sep 18, 2017 | 171.01 | 171.56 | 169.65 | 170.26 | 46,301 | -0.28(-0.17%) |
Sep 15, 2017 | 167.68 | 171.80 | 167.37 | 170.55 | 89,280 | +2.76(+1.64%) |
Sep 14, 2017 | 167.49 | 168.66 | 166.05 | 167.79 | 47,398 | -0.10(-0.06%) |
Sep 13, 2017 | 168.63 | 169.40 | 167.44 | 167.89 | 58,585 | -1.18(-0.70%) |
Sep 12, 2017 | 168.50 | 169.22 | 167.47 | 169.07 | 48,480 | +0.57(+0.34%) |
Sep 11, 2017 | 169.27 | 169.84 | 167.83 | 168.50 | 60,868 | +0.08(+0.05%) |
Sep 08, 2017 | 168.74 | 170.80 | 168.13 | 168.42 | 82,360 | -2.05(-1.20%) |
Sep 07, 2017 | 169.27 | 172.02 | 169.05 | 170.47 | 71,618 | +0.87(+0.51%) |
Sep 06, 2017 | 167.96 | 170.29 | 167.18 | 169.60 | 70,672 | +1.97(+1.18%) |
Sep 05, 2017 | 171.02 | 171.24 | 167.26 | 167.63 | 74,212 | -3.95(-2.30%) |