Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 126.14 | 126.46 | 122.54 | 123.74 | 4,885,624 | -2.04(-1.62%) |
Nov 29, 2017 | 127.92 | 125.27 | 125.78 | 2,555,835 | -2.01(-1.57%) | |
Nov 28, 2017 | 127.74 | 128.51 | 126.52 | 127.79 | 2,760,186 | +0.35(+0.28%) |
Nov 27, 2017 | 126.82 | 128.37 | 126.82 | 127.44 | 1,731,919 | +0.80(+0.63%) |
Nov 24, 2017 | 125.32 | 126.95 | 125.02 | 126.64 | 1,032,397 | +1.71(+1.37%) |
Nov 22, 2017 | 125.85 | 126.27 | 124.66 | 124.93 | 1,971,180 | -1.10(-0.87%) |
Nov 21, 2017 | 125.85 | 126.64 | 125.21 | 126.03 | 2,239,662 | +0.32(+0.25%) |
Nov 20, 2017 | 125.82 | 126.55 | 125.20 | 125.71 | 1,981,953 | +0.30(+0.24%) |
Nov 17, 2017 | 127.22 | 127.97 | 125.15 | 125.41 | 2,390,300 | -2.17(-1.70%) |
Nov 16, 2017 | 128.87 | 129.11 | 127.10 | 127.59 | 2,342,606 | -0.46(-0.36%) |
Nov 15, 2017 | 128.57 | 128.82 | 126.21 | 128.04 | 1,897,672 | -0.48(-0.37%) |
Nov 14, 2017 | 129.00 | 129.80 | 127.53 | 128.52 | 2,157,087 | -0.47(-0.37%) |
Nov 13, 2017 | 130.05 | 131.37 | 127.83 | 129.00 | 2,853,242 | -0.43(-0.33%) |
Nov 10, 2017 | 130.10 | 130.51 | 127.64 | 129.43 | 1,787,930 | -1.10(-0.84%) |
Nov 09, 2017 | 130.51 | 131.55 | 129.44 | 130.53 | 2,200,717 | -0.77(-0.59%) |
Nov 08, 2017 | 129.22 | 133.50 | 129.09 | 131.30 | 2,715,686 | +1.77(+1.37%) |
Nov 07, 2017 | 128.95 | 129.64 | 126.24 | 129.53 | 2,913,246 | +0.43(+0.33%) |
Nov 06, 2017 | 124.70 | 129.79 | 124.63 | 129.10 | 4,579,439 | +6.93(+5.67%) |
Nov 03, 2017 | 121.94 | 122.44 | 120.56 | 122.17 | 1,834,608 | -0.29(-0.24%) |
Nov 02, 2017 | 120.92 | 122.91 | 120.81 | 122.46 | 1,590,684 | +1.40(+1.16%) |
Nov 01, 2017 | 124.02 | 124.37 | 120.70 | 121.06 | 3,279,700 | -2.46(-1.99%) |
Oct 31, 2017 | 120.30 | 124.09 | 118.90 | 123.52 | 3,488,453 | +0.69(+0.56%) |
Oct 30, 2017 | 119.30 | 124.48 | 119.00 | 122.83 | 5,952,726 | +3.30(+2.76%) |
Oct 27, 2017 | 119.75 | 120.48 | 118.77 | 119.53 | 1,810,042 | +0.50(+0.42%) |
Oct 26, 2017 | 118.70 | 119.71 | 118.14 | 119.03 | 1,968,807 | +0.96(+0.82%) |
Oct 25, 2017 | 118.36 | 118.76 | 117.44 | 118.07 | 1,407,242 | -0.60(-0.51%) |
Oct 24, 2017 | 119.50 | 119.56 | 117.97 | 118.67 | 2,181,203 | -0.62(-0.52%) |
Oct 23, 2017 | 119.19 | 119.72 | 118.42 | 119.29 | 1,810,937 | -0.28(-0.23%) |
Oct 20, 2017 | 119.31 | 120.56 | 118.82 | 119.56 | 2,165,196 | +0.58(+0.49%) |
Oct 19, 2017 | 118.15 | 119.50 | 117.83 | 118.98 | 2,431,671 | +0.78(+0.66%) |
Oct 18, 2017 | 119.46 | 119.62 | 118.14 | 118.20 | 1,972,452 | -1.42(-1.19%) |
Oct 17, 2017 | 120.06 | 120.66 | 118.71 | 119.62 | 1,620,384 | -0.40(-0.33%) |
Oct 16, 2017 | 120.11 | 120.95 | 119.33 | 120.01 | 1,849,603 | -0.33(-0.27%) |
Oct 13, 2017 | 121.01 | 121.15 | 119.74 | 120.34 | 2,111,905 | -0.05(-0.04%) |
Oct 12, 2017 | 118.64 | 120.65 | 118.13 | 120.39 | 1,928,420 | +1.81(+1.52%) |
Oct 11, 2017 | 117.80 | 119.50 | 117.80 | 118.58 | 2,330,733 | +0.72(+0.61%) |
Oct 10, 2017 | 119.03 | 117.67 | 117.86 | 2,529,102 | -0.73(-0.62%) | |
Oct 09, 2017 | 119.50 | 119.60 | 118.23 | 118.59 | 2,461,383 | -1.01(-0.84%) |
Oct 06, 2017 | 119.08 | 119.61 | 118.11 | 119.60 | 1,601,859 | -0.12(-0.10%) |
Oct 05, 2017 | 119.61 | 120.30 | 119.50 | 119.72 | 2,286,562 | +0.35(+0.29%) |
Oct 04, 2017 | 117.70 | 120.06 | 117.52 | 119.37 | 2,125,104 | +1.87(+1.59%) |
Oct 03, 2017 | 116.92 | 117.96 | 116.81 | 117.49 | 2,194,014 | +0.69(+0.59%) |
Oct 02, 2017 | 117.81 | 118.34 | 116.63 | 116.81 | 1,760,287 | -0.70(-0.60%) |
Sep 29, 2017 | 116.68 | 117.94 | 116.59 | 117.51 | 1,984,091 | +0.50(+0.43%) |
Sep 28, 2017 | 115.45 | 117.05 | 114.98 | 117.01 | 2,312,975 | +1.74(+1.51%) |
Sep 27, 2017 | 115.08 | 115.27 | 3,093,385 | -1.44(-1.23%) | ||
Sep 26, 2017 | 117.55 | 118.02 | 114.73 | 116.71 | 3,217,036 | -0.83(-0.71%) |
Sep 25, 2017 | 117.90 | 118.38 | 117.27 | 117.54 | 2,263,182 | -0.33(-0.28%) |
Sep 22, 2017 | 118.24 | 119.07 | 117.35 | 117.88 | 3,671,025 | -1.39(-1.16%) |
Sep 21, 2017 | 120.23 | 120.53 | 119.26 | 119.26 | 2,289,116 | -0.86(-0.71%) |
Sep 20, 2017 | 120.77 | 121.16 | 119.32 | 120.12 | 3,362,622 | -0.50(-0.41%) |
Sep 19, 2017 | 123.86 | 124.55 | 118.73 | 120.61 | 6,437,626 | -3.24(-2.62%) |
Sep 18, 2017 | 124.07 | 125.11 | 123.65 | 123.86 | 1,789,859 | -0.21(-0.17%) |
Sep 15, 2017 | 122.39 | 124.17 | 122.23 | 124.06 | 3,752,706 | +1.85(+1.51%) |
Sep 14, 2017 | 122.19 | 122.43 | 120.98 | 122.21 | 3,248,231 | -0.73(-0.59%) |
Sep 13, 2017 | 123.99 | 124.08 | 122.67 | 122.94 | 2,440,160 | -0.97(-0.78%) |
Sep 12, 2017 | 125.03 | 125.16 | 123.07 | 123.91 | 2,406,452 | -1.16(-0.92%) |
Sep 11, 2017 | 125.27 | 125.64 | 123.73 | 125.06 | 2,573,874 | +1.02(+0.82%) |
Sep 08, 2017 | 125.59 | 125.59 | 123.57 | 124.04 | 2,618,988 | -1.71(-1.36%) |
Sep 07, 2017 | 125.17 | 125.79 | 124.92 | 125.75 | 2,054,155 | +0.79(+0.63%) |
Sep 06, 2017 | 125.76 | 126.03 | 124.97 | 124.97 | 1,613,812 | -0.74(-0.59%) |
Sep 05, 2017 | 124.88 | 125.89 | 124.62 | 125.71 | 1,925,397 | +1.00(+0.80%) |