Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 318.88 | 319.87 | 314.36 | 318.64 | 379 | -4.43(-1.37%) |
Nov 29, 2017 | 321.40 | 323.24 | 321.40 | 323.08 | 57 | -7.80(-2.36%) |
Nov 28, 2017 | 333.32 | 334.86 | 330.87 | 330.87 | 147 | -8.56(-2.52%) |
Nov 27, 2017 | 337.30 | 339.44 | 337.30 | 339.43 | 127 | -0.01(-0.00%) |
Nov 24, 2017 | 339.44 | 339.44 | 339.44 | 339.44 | 29 | +0.00(+0.00%) |
Nov 22, 2017 | 336.99 | 339.44 | 336.99 | 339.44 | 127 | -0.31(-0.09%) |
Nov 21, 2017 | 340.66 | 340.66 | 339.75 | 339.75 | 55 | -5.50(-1.59%) |
Nov 20, 2017 | 348.92 | 349.84 | 345.25 | 345.25 | 742 | -4.28(-1.22%) |
Nov 17, 2017 | 354.12 | 354.12 | 349.53 | 349.53 | 503 | -2.75(-0.78%) |
Nov 16, 2017 | 352.28 | 352.28 | 352.28 | 352.28 | 44 | -16.70(-4.53%) |
Nov 15, 2017 | 368.98 | 368.98 | 368.98 | 368.98 | 16 | +10.89(+3.04%) |
Nov 14, 2017 | 358.09 | 358.09 | 358.09 | 358.09 | 6 | +0.56(+0.16%) |
Nov 13, 2017 | 360.85 | 360.85 | 357.48 | 357.53 | 88 | -1.14(-0.32%) |
Nov 10, 2017 | 357.79 | 358.68 | 357.79 | 358.68 | 41 | -0.95(-0.26%) |
Nov 09, 2017 | 356.26 | 359.62 | 356.26 | 359.62 | 461 | +6.12(+1.73%) |
Nov 08, 2017 | 358.70 | 358.70 | 353.51 | 353.51 | 160 | -3.67(-1.03%) |
Nov 07, 2017 | 354.56 | 357.18 | 354.56 | 357.18 | 136 | +1.53(+0.43%) |
Nov 02, 2017 | 355.65 | 355.65 | 355.65 | 2 | +6.73(+1.93%) | |
Nov 01, 2017 | 348.92 | 348.92 | 348.92 | 348.92 | 15 | -8.87(-2.48%) |
Oct 26, 2017 | 357.79 | 357.79 | 357.79 | 0 | -8.43(-2.30%) | |
Oct 25, 2017 | 366.69 | 366.69 | 366.22 | 366.22 | 24 | +9.59(+2.69%) |
Oct 24, 2017 | 356.63 | 356.63 | 356.63 | 356.63 | 3 | -2.39(-0.66%) |
Oct 23, 2017 | 356.49 | 359.01 | 356.49 | 359.01 | 46 | +3.90(+1.10%) |
Oct 20, 2017 | 354.73 | 355.11 | 354.73 | 355.11 | 29 | -12.08(-3.29%) |
Oct 19, 2017 | 367.27 | 367.27 | 366.04 | 367.19 | 11 | +6.34(+1.76%) |
Oct 18, 2017 | 361.76 | 363.29 | 360.85 | 360.85 | 23 | +0.31(+0.08%) |
Oct 13, 2017 | 360.54 | 360.54 | 360.54 | 1 | -5.81(-1.59%) | |
Oct 12, 2017 | 366.04 | 366.35 | 366.04 | 366.35 | 22 | +2.75(+0.76%) |
Oct 11, 2017 | 363.60 | 363.60 | 363.60 | 363.60 | 5 | -2.58(-0.70%) |
Oct 09, 2017 | 366.18 | 366.18 | 366.18 | 1 | +1.51(+0.41%) | |
Oct 06, 2017 | 365.59 | 365.59 | 364.36 | 364.67 | 14 | +0.92(+0.25%) |
Oct 05, 2017 | 364.82 | 365.13 | 360.85 | 363.75 | 989 | -3.49(-0.95%) |
Oct 04, 2017 | 367.57 | 368.19 | 367.24 | 367.24 | 26 | -2.68(-0.72%) |
Oct 03, 2017 | 369.58 | 369.91 | 369.58 | 369.91 | 25 | +0.93(+0.25%) |
Oct 02, 2017 | 373.08 | 374.76 | 368.99 | 368.99 | 30 | -9.60(-2.53%) |
Sep 29, 2017 | 378.58 | 378.58 | 378.58 | 378.58 | 4 | -2.36(-0.62%) |
Sep 28, 2017 | 380.39 | 380.94 | 380.39 | 380.94 | 10 | -1.46(-0.38%) |
Sep 27, 2017 | 386.56 | 389.29 | 382.40 | 382.40 | 26 | -11.47(-2.91%) |
Sep 26, 2017 | 393.85 | 393.87 | 393.85 | 393.87 | 19 | -4.28(-1.08%) |
Sep 25, 2017 | 393.72 | 398.15 | 393.72 | 398.15 | 8 | +1.22(+0.31%) |
Sep 22, 2017 | 396.93 | 396.93 | 396.93 | 396.93 | 37 | -1.83(-0.46%) |
Sep 21, 2017 | 398.76 | 398.76 | 398.76 | 398.76 | 7 | +0.31(+0.08%) |
Sep 20, 2017 | 399.68 | 399.68 | 398.46 | 398.46 | 16 | -2.14(-0.53%) |
Sep 19, 2017 | 399.99 | 401.21 | 399.38 | 400.60 | 121 | -0.31(-0.08%) |
Sep 18, 2017 | 401.52 | 402.13 | 400.91 | 400.91 | 24 | -6.73(-1.65%) |
Sep 15, 2017 | 413.75 | 413.75 | 407.63 | 407.63 | 51 | -0.92(-0.22%) |
Sep 13, 2017 | 408.55 | 0 | -1.22(-0.30%) | |||
Sep 12, 2017 | 414.06 | 414.36 | 409.16 | 409.77 | 1,506 | -8.50(-2.03%) |
Sep 11, 2017 | 424.45 | 424.45 | 416.78 | 418.27 | 41 | -13.50(-3.13%) |
Sep 08, 2017 | 439.13 | 439.13 | 431.77 | 431.77 | 61 | -7.05(-1.61%) |
Sep 07, 2017 | 431.79 | 441.30 | 431.79 | 438.82 | 117 | +7.64(+1.77%) |
Sep 06, 2017 | 430.20 | 434.85 | 429.93 | 431.18 | 1,387 | -3.06(-0.70%) |
Sep 05, 2017 | 419.56 | 437.91 | 419.56 | 434.24 | 166 | +14.98(+3.57%) |