Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 358.57 | 362.50 | 354.73 | 361.86 | 1,221,442 | +3.23(+0.90%) |
Nov 29, 2017 | 369.60 | 371.39 | 353.14 | 358.63 | 2,652,271 | -7.37(-2.01%) |
Nov 28, 2017 | 370.78 | 371.76 | 361.33 | 366.00 | 1,531,976 | -8.53(-2.28%) |
Nov 27, 2017 | 379.00 | 384.00 | 372.74 | 374.53 | 1,194,514 | -10.32(-2.68%) |
Nov 24, 2017 | 388.40 | 392.99 | 384.25 | 384.85 | 250,593 | -2.69(-0.69%) |
Nov 22, 2017 | 384.55 | 388.39 | 384.50 | 387.54 | 367,535 | +3.10(+0.81%) |
Nov 21, 2017 | 385.00 | 388.22 | 383.30 | 384.44 | 784,720 | -0.78(-0.20%) |
Nov 20, 2017 | 391.74 | 393.32 | 383.42 | 385.22 | 845,715 | -6.37(-1.63%) |
Nov 17, 2017 | 393.08 | 396.36 | 390.52 | 391.59 | 669,073 | -3.10(-0.79%) |
Nov 16, 2017 | 386.99 | 395.66 | 381.64 | 394.69 | 665,872 | +8.39(+2.17%) |
Nov 15, 2017 | 384.87 | 389.03 | 383.81 | 386.30 | 753,795 | +1.50(+0.39%) |
Nov 14, 2017 | 392.75 | 395.59 | 383.83 | 384.80 | 1,108,542 | -8.82(-2.24%) |
Nov 13, 2017 | 398.26 | 402.13 | 391.21 | 393.62 | 1,417,478 | -10.92(-2.70%) |
Nov 10, 2017 | 405.45 | 405.75 | 398.37 | 404.54 | 771,161 | -1.67(-0.41%) |
Nov 09, 2017 | 409.44 | 414.02 | 396.53 | 406.21 | 942,527 | -8.96(-2.16%) |
Nov 08, 2017 | 418.01 | 432.50 | 405.00 | 415.17 | 1,310,373 | +10.78(+2.67%) |
Nov 07, 2017 | 407.26 | 411.67 | 401.76 | 404.39 | 785,941 | -2.24(-0.55%) |
Nov 06, 2017 | 410.01 | 416.89 | 406.50 | 406.63 | 833,660 | -1.78(-0.44%) |
Nov 03, 2017 | 400.02 | 408.55 | 400.02 | 408.41 | 896,616 | +10.96(+2.76%) |
Nov 02, 2017 | 400.00 | 402.99 | 397.00 | 397.45 | 1,453,298 | +0.45(+0.11%) |
Nov 01, 2017 | 403.81 | 405.50 | 394.56 | 397.00 | 1,161,046 | -5.62(-1.40%) |
Oct 31, 2017 | 407.40 | 409.94 | 400.19 | 402.62 | 1,051,225 | -3.90(-0.96%) |
Oct 30, 2017 | 407.53 | 417.22 | 405.00 | 406.52 | 812,649 | -2.70(-0.66%) |
Oct 27, 2017 | 413.29 | 416.04 | 406.56 | 409.22 | 1,111,591 | -6.82(-1.64%) |
Oct 26, 2017 | 416.70 | 420.61 | 412.49 | 416.04 | 852,174 | -5.89(-1.40%) |
Oct 25, 2017 | 424.53 | 429.73 | 420.51 | 421.93 | 982,153 | -4.58(-1.07%) |
Oct 24, 2017 | 435.52 | 436.75 | 425.61 | 426.51 | 701,935 | -6.25(-1.44%) |
Oct 23, 2017 | 433.27 | 437.90 | 430.05 | 432.76 | 779,201 | -0.22(-0.05%) |
Oct 20, 2017 | 430.17 | 435.16 | 427.00 | 432.98 | 990,334 | -7.96(-1.81%) |
Oct 19, 2017 | 439.59 | 443.00 | 438.00 | 440.94 | 639,283 | +1.57(+0.36%) |
Oct 18, 2017 | 443.20 | 444.99 | 435.55 | 439.37 | 548,234 | -3.19(-0.72%) |
Oct 17, 2017 | 444.41 | 448.57 | 442.01 | 442.56 | 644,310 | -3.12(-0.70%) |
Oct 16, 2017 | 444.00 | 453.55 | 443.11 | 445.68 | 508,714 | +2.72(+0.61%) |
Oct 13, 2017 | 448.50 | 449.74 | 441.04 | 442.96 | 718,075 | -4.19(-0.94%) |
Oct 12, 2017 | 454.00 | 454.52 | 444.20 | 447.15 | 704,789 | -5.82(-1.28%) |
Oct 11, 2017 | 459.80 | 460.85 | 448.71 | 452.97 | 1,197,831 | -8.16(-1.77%) |
Oct 10, 2017 | 469.56 | 472.31 | 460.66 | 461.13 | 655,749 | -8.43(-1.80%) |
Oct 09, 2017 | 472.51 | 473.86 | 466.70 | 469.56 | 482,766 | -0.39(-0.08%) |
Oct 06, 2017 | 463.39 | 471.00 | 461.91 | 469.95 | 986,046 | +6.55(+1.41%) |
Oct 05, 2017 | 455.95 | 477.00 | 451.10 | 463.40 | 1,421,624 | +7.35(+1.61%) |
Oct 04, 2017 | 454.10 | 458.92 | 450.11 | 456.05 | 611,094 | +0.42(+0.09%) |
Oct 03, 2017 | 463.04 | 463.04 | 451.26 | 455.63 | 596,853 | -6.61(-1.43%) |
Oct 02, 2017 | 448.31 | 465.00 | 445.41 | 462.24 | 1,175,826 | +15.12(+3.38%) |
Sep 29, 2017 | 435.28 | 450.23 | 435.28 | 447.12 | 909,611 | +12.01(+2.76%) |
Sep 28, 2017 | 433.29 | 439.04 | 433.29 | 435.11 | 456,629 | -0.32(-0.07%) |
Sep 27, 2017 | 437.61 | 432.50 | 435.43 | 499,845 | +0.46(+0.11%) | |
Sep 26, 2017 | 440.40 | 442.80 | 433.31 | 434.97 | 453,376 | -3.18(-0.73%) |
Sep 25, 2017 | 431.99 | 442.90 | 431.64 | 438.15 | 834,103 | +5.43(+1.25%) |
Sep 22, 2017 | 431.12 | 433.77 | 427.04 | 432.72 | 626,312 | -0.73(-0.17%) |
Sep 21, 2017 | 435.00 | 438.77 | 429.47 | 433.45 | 556,877 | -4.72(-1.08%) |
Sep 20, 2017 | 431.64 | 438.44 | 429.55 | 438.17 | 692,588 | +6.79(+1.57%) |
Sep 19, 2017 | 433.26 | 434.64 | 426.47 | 431.38 | 699,266 | -3.26(-0.75%) |
Sep 18, 2017 | 433.48 | 439.02 | 430.05 | 434.64 | 672,287 | +1.19(+0.27%) |
Sep 15, 2017 | 442.04 | 442.16 | 432.43 | 433.45 | 1,002,422 | -7.81(-1.77%) |
Sep 14, 2017 | 436.68 | 443.30 | 429.31 | 441.26 | 987,656 | +3.52(+0.80%) |
Sep 13, 2017 | 445.00 | 445.00 | 433.16 | 437.74 | 1,062,469 | -6.74(-1.52%) |
Sep 12, 2017 | 448.12 | 448.12 | 440.00 | 444.48 | 881,128 | -0.63(-0.14%) |
Sep 11, 2017 | 451.08 | 454.99 | 441.52 | 445.11 | 1,983,017 | -26.38(-5.60%) |
Sep 08, 2017 | 473.00 | 479.02 | 470.00 | 471.49 | 761,263 | -0.43(-0.09%) |
Sep 07, 2017 | 489.00 | 489.00 | 467.00 | 471.92 | 1,554,416 | -28.30(-5.66%) |
Sep 06, 2017 | 499.69 | 503.33 | 492.87 | 500.22 | 441,614 | +5.86(+1.19%) |
Sep 05, 2017 | 499.81 | 503.54 | 489.37 | 494.36 | 657,668 | -9.64(-1.91%) |