Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 173.49 | 173.69 | 170.76 | 170.81 | 836,312 | -2.09(-1.21%) |
Nov 29, 2017 | 173.27 | 174.24 | 172.50 | 172.90 | 315,483 | -0.42(-0.24%) |
Nov 28, 2017 | 173.79 | 174.59 | 172.66 | 173.32 | 329,022 | +0.72(+0.42%) |
Nov 27, 2017 | 171.06 | 173.53 | 171.06 | 172.60 | 342,089 | -0.44(-0.26%) |
Nov 24, 2017 | 171.60 | 173.34 | 170.57 | 173.05 | 105,525 | +1.20(+0.70%) |
Nov 22, 2017 | 172.57 | 173.44 | 170.94 | 171.85 | 318,107 | +0.19(+0.11%) |
Nov 21, 2017 | 170.80 | 171.76 | 169.88 | 171.66 | 275,299 | +1.71(+1.01%) |
Nov 20, 2017 | 169.51 | 170.07 | 168.26 | 169.95 | 309,391 | +1.08(+0.64%) |
Nov 17, 2017 | 165.00 | 169.23 | 164.82 | 168.86 | 385,989 | +3.82(+2.32%) |
Nov 16, 2017 | 165.25 | 166.22 | 164.27 | 165.04 | 329,194 | +0.75(+0.46%) |
Nov 15, 2017 | 163.12 | 164.72 | 162.75 | 164.29 | 375,601 | -0.03(-0.02%) |
Nov 14, 2017 | 162.82 | 164.95 | 161.96 | 164.31 | 251,467 | +1.55(+0.95%) |
Nov 13, 2017 | 162.70 | 163.39 | 159.98 | 162.77 | 402,634 | -0.51(-0.31%) |
Nov 10, 2017 | 164.51 | 165.72 | 162.62 | 163.28 | 352,980 | -1.77(-1.07%) |
Nov 09, 2017 | 163.38 | 165.46 | 161.86 | 165.05 | 515,649 | +1.87(+1.15%) |
Nov 08, 2017 | 163.27 | 166.00 | 162.34 | 163.18 | 314,339 | -0.81(-0.49%) |
Nov 07, 2017 | 166.29 | 166.37 | 154.91 | 163.99 | 1,180,562 | -3.34(-2.00%) |
Nov 06, 2017 | 164.44 | 167.57 | 162.18 | 167.33 | 277,994 | +3.45(+2.10%) |
Nov 03, 2017 | 163.49 | 164.26 | 161.47 | 163.88 | 163,238 | +0.22(+0.14%) |
Nov 02, 2017 | 164.29 | 165.67 | 163.29 | 163.66 | 160,286 | -1.23(-0.75%) |
Nov 01, 2017 | 167.00 | 168.45 | 164.41 | 164.90 | 211,818 | -0.66(-0.40%) |
Oct 31, 2017 | 166.12 | 167.58 | 164.75 | 165.56 | 534,944 | -0.20(-0.12%) |
Oct 30, 2017 | 165.76 | 166.22 | 164.87 | 165.76 | 266,868 | -0.77(-0.46%) |
Oct 27, 2017 | 164.08 | 166.82 | 161.70 | 166.52 | 264,130 | +2.88(+1.76%) |
Oct 26, 2017 | 164.54 | 165.02 | 162.85 | 163.64 | 329,256 | +0.47(+0.29%) |
Oct 25, 2017 | 165.17 | 165.52 | 163.16 | 163.16 | 296,084 | -1.41(-0.85%) |
Oct 24, 2017 | 163.84 | 164.99 | 162.85 | 164.57 | 246,857 | +0.66(+0.41%) |
Oct 23, 2017 | 165.04 | 165.04 | 163.28 | 163.91 | 92,623 | -1.00(-0.61%) |
Oct 20, 2017 | 164.66 | 165.38 | 164.22 | 164.91 | 142,702 | +1.57(+0.96%) |
Oct 19, 2017 | 162.52 | 164.32 | 161.94 | 163.34 | 157,313 | -0.97(-0.59%) |
Oct 18, 2017 | 163.31 | 165.19 | 163.31 | 164.31 | 127,530 | +0.56(+0.34%) |
Oct 17, 2017 | 164.74 | 165.50 | 162.09 | 163.75 | 372,632 | -0.94(-0.57%) |
Oct 16, 2017 | 165.15 | 165.40 | 163.64 | 164.69 | 255,853 | -0.25(-0.15%) |
Oct 13, 2017 | 162.48 | 165.02 | 161.79 | 164.94 | 319,836 | +2.89(+1.79%) |
Oct 12, 2017 | 160.78 | 162.29 | 160.67 | 162.05 | 272,152 | +1.12(+0.70%) |
Oct 11, 2017 | 160.04 | 160.93 | 159.30 | 160.93 | 235,411 | +1.20(+0.75%) |
Oct 10, 2017 | 161.24 | 161.48 | 159.01 | 159.72 | 400,277 | -1.14(-0.71%) |
Oct 09, 2017 | 162.41 | 162.84 | 159.69 | 160.86 | 213,210 | -2.12(-1.30%) |
Oct 06, 2017 | 164.75 | 165.20 | 161.79 | 162.98 | 249,258 | -2.48(-1.50%) |
Oct 05, 2017 | 165.80 | 166.44 | 164.75 | 165.46 | 251,079 | +0.37(+0.23%) |
Oct 04, 2017 | 166.78 | 167.12 | 164.74 | 165.09 | 209,865 | -2.25(-1.35%) |
Oct 03, 2017 | 167.12 | 167.42 | 165.01 | 167.34 | 184,415 | +0.59(+0.36%) |
Oct 02, 2017 | 162.51 | 166.88 | 162.04 | 166.75 | 277,036 | +4.69(+2.89%) |
Sep 29, 2017 | 161.69 | 163.64 | 160.28 | 162.06 | 328,987 | +0.84(+0.52%) |
Sep 28, 2017 | 161.01 | 162.46 | 159.76 | 161.23 | 430,763 | -0.16(-0.10%) |
Sep 27, 2017 | 161.26 | 162.07 | 159.72 | 161.38 | 417,773 | +0.39(+0.25%) |
Sep 26, 2017 | 159.69 | 161.65 | 159.51 | 160.99 | 264,901 | +0.91(+0.57%) |
Sep 25, 2017 | 159.13 | 160.41 | 158.58 | 160.08 | 169,393 | +0.10(+0.06%) |
Sep 22, 2017 | 160.63 | 161.20 | 159.43 | 159.98 | 244,838 | -1.67(-1.03%) |
Sep 21, 2017 | 161.98 | 162.83 | 160.73 | 161.65 | 348,294 | +0.45(+0.28%) |
Sep 20, 2017 | 161.26 | 162.24 | 160.53 | 161.19 | 646,779 | +0.16(+0.10%) |
Sep 19, 2017 | 167.19 | 167.19 | 160.84 | 161.04 | 486,957 | -6.27(-3.75%) |
Sep 18, 2017 | 167.13 | 169.03 | 165.19 | 167.31 | 440,584 | -0.95(-0.56%) |
Sep 15, 2017 | 166.59 | 168.35 | 166.08 | 168.25 | 463,763 | +1.39(+0.83%) |
Sep 14, 2017 | 166.69 | 167.83 | 165.94 | 166.86 | 208,046 | -0.09(-0.06%) |
Sep 13, 2017 | 164.80 | 167.18 | 164.03 | 166.96 | 282,843 | +2.42(+1.47%) |
Sep 12, 2017 | 164.52 | 165.86 | 164.14 | 164.54 | 227,698 | -0.16(-0.10%) |
Sep 11, 2017 | 162.05 | 164.90 | 162.01 | 164.70 | 294,566 | +3.79(+2.35%) |
Sep 08, 2017 | 160.54 | 162.04 | 160.54 | 160.91 | 216,214 | +0.27(+0.17%) |
Sep 07, 2017 | 163.56 | 163.56 | 160.58 | 160.64 | 283,002 | -2.80(-1.71%) |
Sep 06, 2017 | 159.85 | 164.46 | 159.46 | 163.44 | 431,681 | +4.57(+2.88%) |
Sep 05, 2017 | 160.93 | 161.56 | 158.49 | 158.87 | 225,909 | -3.00(-1.86%) |