Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 130.10 | 131.63 | 129.49 | 130.62 | 645,235 | +0.74(+0.57%) |
Nov 29, 2017 | 129.93 | 130.67 | 129.28 | 129.88 | 251,019 | +0.09(+0.07%) |
Nov 28, 2017 | 127.71 | 130.02 | 127.71 | 129.79 | 268,317 | +2.50(+1.97%) |
Nov 27, 2017 | 127.98 | 128.81 | 127.13 | 127.29 | 267,874 | -0.76(-0.60%) |
Nov 24, 2017 | 127.08 | 128.28 | 127.08 | 128.05 | 164,941 | +1.18(+0.93%) |
Nov 22, 2017 | 127.51 | 127.88 | 126.43 | 126.88 | 243,056 | -0.61(-0.48%) |
Nov 21, 2017 | 126.66 | 127.92 | 126.51 | 127.49 | 249,426 | +1.49(+1.18%) |
Nov 20, 2017 | 125.32 | 126.05 | 124.78 | 126.00 | 292,302 | +1.00(+0.80%) |
Nov 17, 2017 | 124.41 | 125.17 | 123.96 | 125.00 | 250,188 | +0.13(+0.11%) |
Nov 16, 2017 | 124.90 | 125.51 | 124.37 | 124.87 | 315,084 | +0.54(+0.43%) |
Nov 15, 2017 | 125.72 | 125.72 | 124.26 | 124.33 | 228,483 | -2.27(-1.79%) |
Nov 14, 2017 | 125.17 | 126.65 | 124.66 | 126.60 | 278,224 | +0.78(+0.62%) |
Nov 13, 2017 | 123.18 | 125.88 | 123.09 | 125.82 | 240,256 | +2.48(+2.01%) |
Nov 10, 2017 | 122.23 | 124.08 | 122.23 | 123.34 | 335,849 | +0.02(+0.02%) |
Nov 09, 2017 | 123.70 | 123.99 | 122.95 | 123.31 | 279,787 | -0.66(-0.54%) |
Nov 08, 2017 | 125.93 | 125.94 | 123.74 | 123.98 | 517,836 | -2.07(-1.64%) |
Nov 07, 2017 | 128.57 | 129.39 | 125.64 | 126.04 | 931,576 | +2.97(+2.42%) |
Nov 06, 2017 | 124.88 | 124.88 | 123.05 | 123.07 | 407,114 | -1.56(-1.25%) |
Nov 03, 2017 | 124.34 | 125.23 | 123.91 | 124.63 | 333,917 | +0.09(+0.07%) |
Nov 02, 2017 | 124.94 | 125.15 | 123.55 | 124.54 | 356,699 | -0.10(-0.08%) |
Nov 01, 2017 | 124.15 | 125.16 | 123.96 | 124.64 | 317,194 | +0.76(+0.61%) |
Oct 31, 2017 | 123.38 | 123.94 | 122.87 | 123.88 | 309,136 | +0.55(+0.44%) |
Oct 30, 2017 | 124.45 | 124.69 | 123.05 | 123.34 | 255,648 | -1.50(-1.20%) |
Oct 27, 2017 | 125.78 | 126.24 | 124.71 | 124.84 | 271,386 | -1.21(-0.96%) |
Oct 26, 2017 | 125.74 | 126.30 | 124.96 | 126.05 | 203,820 | +0.67(+0.54%) |
Oct 25, 2017 | 125.27 | 126.22 | 124.50 | 125.38 | 312,985 | +0.13(+0.10%) |
Oct 24, 2017 | 126.30 | 126.30 | 124.68 | 125.25 | 260,132 | -0.93(-0.74%) |
Oct 23, 2017 | 126.48 | 126.93 | 126.05 | 126.19 | 315,232 | -0.17(-0.13%) |
Oct 20, 2017 | 125.03 | 126.37 | 124.61 | 126.36 | 282,309 | +1.88(+1.51%) |
Oct 19, 2017 | 123.50 | 124.53 | 122.83 | 124.47 | 187,785 | +0.71(+0.57%) |
Oct 18, 2017 | 124.82 | 125.20 | 123.61 | 123.77 | 370,418 | -1.09(-0.88%) |
Oct 17, 2017 | 125.71 | 125.77 | 124.77 | 124.86 | 247,910 | -1.01(-0.80%) |
Oct 16, 2017 | 124.72 | 125.91 | 124.23 | 125.87 | 265,550 | +1.34(+1.08%) |
Oct 13, 2017 | 124.71 | 124.97 | 123.84 | 124.52 | 203,447 | +0.50(+0.40%) |
Oct 12, 2017 | 123.88 | 124.61 | 123.74 | 124.03 | 346,028 | -0.12(-0.10%) |
Oct 11, 2017 | 124.55 | 124.78 | 123.56 | 124.14 | 349,464 | -0.45(-0.36%) |
Oct 10, 2017 | 123.02 | 124.65 | 122.93 | 124.59 | 494,429 | +1.58(+1.28%) |
Oct 09, 2017 | 122.36 | 123.58 | 122.26 | 123.01 | 519,758 | +0.63(+0.51%) |
Oct 06, 2017 | 123.19 | 123.40 | 121.82 | 122.38 | 353,278 | -1.36(-1.10%) |
Oct 05, 2017 | 123.68 | 123.95 | 123.07 | 123.74 | 485,296 | +0.50(+0.41%) |
Oct 04, 2017 | 122.56 | 123.46 | 122.17 | 123.24 | 317,912 | +0.62(+0.51%) |
Oct 03, 2017 | 121.65 | 122.62 | 121.20 | 122.61 | 419,310 | +1.21(+1.00%) |
Oct 02, 2017 | 120.40 | 121.54 | 120.15 | 121.41 | 470,418 | +1.31(+1.09%) |
Sep 29, 2017 | 119.82 | 120.49 | 119.73 | 120.09 | 317,597 | +0.26(+0.22%) |
Sep 28, 2017 | 118.36 | 120.38 | 118.36 | 119.83 | 303,813 | +1.33(+1.12%) |
Sep 27, 2017 | 121.03 | 121.03 | 117.38 | 118.51 | 794,811 | -2.36(-1.95%) |
Sep 26, 2017 | 122.26 | 122.60 | 120.84 | 120.87 | 263,507 | -0.89(-0.73%) |
Sep 25, 2017 | 120.97 | 121.84 | 120.51 | 121.76 | 306,282 | +0.57(+0.47%) |
Sep 22, 2017 | 120.28 | 121.39 | 119.97 | 121.19 | 453,976 | +0.95(+0.79%) |
Sep 21, 2017 | 121.13 | 121.38 | 119.93 | 120.24 | 444,434 | -1.04(-0.86%) |
Sep 20, 2017 | 120.97 | 121.70 | 120.53 | 121.27 | 319,803 | +0.33(+0.27%) |
Sep 19, 2017 | 120.76 | 121.03 | 120.23 | 120.95 | 190,582 | +0.40(+0.33%) |
Sep 18, 2017 | 120.45 | 120.80 | 119.81 | 120.55 | 230,331 | +0.30(+0.25%) |
Sep 15, 2017 | 120.06 | 120.54 | 119.78 | 120.25 | 471,468 | +0.10(+0.08%) |
Sep 14, 2017 | 119.49 | 120.35 | 119.32 | 120.14 | 277,499 | +0.44(+0.36%) |
Sep 13, 2017 | 119.67 | 120.17 | 119.36 | 119.71 | 340,530 | -0.06(-0.05%) |
Sep 12, 2017 | 119.90 | 120.53 | 119.18 | 119.77 | 498,515 | +0.06(+0.05%) |
Sep 11, 2017 | 119.41 | 120.45 | 118.84 | 119.71 | 380,253 | +1.09(+0.92%) |
Sep 08, 2017 | 117.53 | 119.08 | 117.33 | 118.61 | 320,605 | +1.06(+0.90%) |
Sep 07, 2017 | 116.52 | 117.70 | 116.52 | 117.55 | 354,721 | +1.25(+1.08%) |
Sep 06, 2017 | 116.83 | 116.85 | 115.39 | 116.30 | 283,888 | -0.17(-0.14%) |
Sep 05, 2017 | 115.20 | 116.65 | 115.02 | 116.47 | 409,234 | +1.10(+0.96%) |