Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 131.55 | 133.70 | 130.13 | 132.63 | 1,205,839 | +1.05(+0.80%) |
Nov 29, 2017 | 126.74 | 131.84 | 126.31 | 131.58 | 1,236,727 | +4.86(+3.84%) |
Nov 28, 2017 | 127.30 | 127.30 | 125.65 | 126.72 | 1,337,470 | -0.28(-0.22%) |
Nov 27, 2017 | 126.36 | 127.10 | 125.94 | 127.00 | 712,879 | +0.39(+0.30%) |
Nov 24, 2017 | 127.14 | 127.59 | 125.19 | 126.61 | 464,687 | -0.69(-0.54%) |
Nov 22, 2017 | 128.06 | 128.93 | 127.27 | 127.30 | 661,997 | -0.78(-0.61%) |
Nov 21, 2017 | 126.86 | 128.46 | 126.44 | 128.08 | 741,408 | +1.78(+1.41%) |
Nov 20, 2017 | 125.07 | 126.70 | 123.77 | 126.31 | 1,636,939 | +0.30(+0.24%) |
Nov 17, 2017 | 126.07 | 126.70 | 125.44 | 126.00 | 559,074 | -0.55(-0.44%) |
Nov 16, 2017 | 125.93 | 127.38 | 125.47 | 126.56 | 695,327 | +1.38(+1.10%) |
Nov 15, 2017 | 125.21 | 125.58 | 124.04 | 125.17 | 540,298 | -0.45(-0.36%) |
Nov 14, 2017 | 125.43 | 126.14 | 124.39 | 125.63 | 706,386 | +0.03(+0.03%) |
Nov 13, 2017 | 125.49 | 126.16 | 125.27 | 125.59 | 551,056 | -0.50(-0.39%) |
Nov 10, 2017 | 127.00 | 127.20 | 125.57 | 126.09 | 556,413 | -1.37(-1.07%) |
Nov 09, 2017 | 126.67 | 127.50 | 125.18 | 127.45 | 834,912 | +0.25(+0.20%) |
Nov 08, 2017 | 127.27 | 128.32 | 125.70 | 127.20 | 576,306 | -0.50(-0.39%) |
Nov 07, 2017 | 127.57 | 127.96 | 125.98 | 127.70 | 720,297 | +0.54(+0.43%) |
Nov 06, 2017 | 128.39 | 129.55 | 126.94 | 127.16 | 557,370 | -1.68(-1.30%) |
Nov 03, 2017 | 127.59 | 128.96 | 127.59 | 128.84 | 552,320 | +1.62(+1.27%) |
Nov 02, 2017 | 127.09 | 127.72 | 126.46 | 127.22 | 690,220 | +0.42(+0.33%) |
Nov 01, 2017 | 128.74 | 129.88 | 126.55 | 126.80 | 782,927 | -2.01(-1.56%) |
Oct 31, 2017 | 128.93 | 129.51 | 127.45 | 128.81 | 705,971 | -0.39(-0.30%) |
Oct 30, 2017 | 129.95 | 130.23 | 127.98 | 129.20 | 864,067 | -1.03(-0.79%) |
Oct 27, 2017 | 129.09 | 131.10 | 128.63 | 130.23 | 1,086,796 | +1.68(+1.31%) |
Oct 26, 2017 | 128.52 | 129.25 | 127.39 | 128.54 | 1,510,954 | +0.57(+0.45%) |
Oct 25, 2017 | 126.33 | 129.70 | 126.33 | 127.97 | 1,506,950 | +1.55(+1.23%) |
Oct 24, 2017 | 126.79 | 127.27 | 125.47 | 126.42 | 840,671 | -0.76(-0.60%) |
Oct 23, 2017 | 127.58 | 127.58 | 126.61 | 127.18 | 641,647 | +0.04(+0.03%) |
Oct 20, 2017 | 127.04 | 127.59 | 126.38 | 127.14 | 826,480 | +0.34(+0.26%) |
Oct 19, 2017 | 124.27 | 127.42 | 123.42 | 126.81 | 1,800,649 | +2.79(+2.25%) |
Oct 18, 2017 | 125.66 | 125.90 | 123.63 | 124.02 | 832,228 | -1.46(-1.16%) |
Oct 17, 2017 | 125.25 | 126.09 | 124.53 | 125.47 | 629,790 | +0.05(+0.04%) |
Oct 16, 2017 | 125.35 | 125.99 | 124.88 | 125.42 | 420,684 | +0.06(+0.05%) |
Oct 13, 2017 | 125.83 | 126.00 | 124.74 | 125.37 | 281,423 | -0.55(-0.44%) |
Oct 12, 2017 | 125.33 | 126.23 | 124.78 | 125.92 | 771,890 | +0.82(+0.66%) |
Oct 11, 2017 | 125.12 | 125.76 | 124.70 | 125.10 | 846,092 | -0.17(-0.13%) |
Oct 10, 2017 | 125.39 | 126.06 | 124.74 | 125.27 | 460,302 | +0.18(+0.14%) |
Oct 09, 2017 | 126.92 | 127.21 | 124.84 | 125.09 | 444,261 | -2.00(-1.57%) |
Oct 06, 2017 | 127.16 | 128.63 | 126.94 | 127.08 | 502,173 | -0.02(-0.02%) |
Oct 05, 2017 | 127.69 | 128.12 | 126.37 | 127.11 | 545,960 | -0.42(-0.33%) |
Oct 04, 2017 | 126.45 | 127.78 | 126.28 | 127.53 | 625,671 | +1.06(+0.83%) |
Oct 03, 2017 | 126.94 | 127.33 | 125.70 | 126.47 | 505,071 | -0.39(-0.30%) |
Oct 02, 2017 | 126.63 | 127.40 | 126.06 | 126.86 | 706,584 | +0.34(+0.27%) |
Sep 29, 2017 | 125.19 | 127.09 | 124.82 | 126.51 | 569,912 | +1.02(+0.81%) |
Sep 28, 2017 | 125.08 | 125.52 | 124.06 | 125.49 | 887,799 | +0.23(+0.19%) |
Sep 27, 2017 | 124.76 | 125.26 | 1,090,461 | -1.13(-0.89%) | ||
Sep 26, 2017 | 125.90 | 127.95 | 125.65 | 126.39 | 1,097,660 | +0.42(+0.33%) |
Sep 25, 2017 | 125.39 | 126.19 | 122.92 | 125.97 | 2,518,089 | -3.98(-3.06%) |
Sep 22, 2017 | 129.34 | 130.28 | 129.04 | 129.95 | 609,442 | +0.99(+0.77%) |
Sep 21, 2017 | 129.43 | 129.58 | 127.93 | 128.96 | 713,517 | -0.22(-0.17%) |
Sep 20, 2017 | 128.16 | 129.87 | 127.61 | 129.18 | 1,168,762 | +1.09(+0.85%) |
Sep 19, 2017 | 128.86 | 129.31 | 127.74 | 128.09 | 725,212 | -0.75(-0.59%) |
Sep 18, 2017 | 128.99 | 129.42 | 128.22 | 128.84 | 594,017 | +0.13(+0.10%) |
Sep 15, 2017 | 129.12 | 129.46 | 128.12 | 128.72 | 952,088 | -0.41(-0.32%) |
Sep 14, 2017 | 129.92 | 129.95 | 128.31 | 129.13 | 902,578 | -0.94(-0.72%) |
Sep 13, 2017 | 133.39 | 133.39 | 129.85 | 130.07 | 1,013,798 | -2.90(-2.18%) |
Sep 12, 2017 | 133.38 | 133.38 | 132.22 | 132.97 | 659,467 | -0.45(-0.34%) |
Sep 11, 2017 | 133.14 | 133.72 | 132.26 | 133.42 | 917,637 | +1.39(+1.05%) |
Sep 08, 2017 | 132.21 | 132.71 | 131.48 | 132.03 | 475,687 | -0.41(-0.31%) |
Sep 07, 2017 | 133.15 | 133.48 | 131.94 | 132.44 | 665,889 | -0.37(-0.28%) |
Sep 06, 2017 | 132.29 | 132.93 | 130.88 | 132.81 | 713,410 | +1.24(+0.94%) |
Sep 05, 2017 | 131.84 | 131.99 | 130.95 | 131.57 | 652,246 | -0.51(-0.39%) |