Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 155.51 | 158.33 | 155.08 | 156.50 | 1,468,395 | +1.61(+1.04%) |
Nov 29, 2017 | 153.08 | 155.71 | 152.29 | 154.89 | 1,206,559 | +1.22(+0.79%) |
Nov 28, 2017 | 151.14 | 153.87 | 150.31 | 153.67 | 879,433 | +3.18(+2.11%) |
Nov 27, 2017 | 150.02 | 151.84 | 149.52 | 150.49 | 1,024,073 | +0.20(+0.13%) |
Nov 24, 2017 | 150.74 | 152.54 | 149.31 | 150.29 | 782,763 | -0.11(-0.07%) |
Nov 22, 2017 | 151.72 | 152.06 | 149.65 | 150.40 | 1,073,346 | -0.41(-0.27%) |
Nov 21, 2017 | 149.25 | 152.10 | 149.16 | 150.81 | 1,343,954 | +2.15(+1.45%) |
Nov 20, 2017 | 146.95 | 149.90 | 146.95 | 148.66 | 1,046,637 | +1.38(+0.94%) |
Nov 17, 2017 | 144.99 | 148.32 | 144.67 | 147.28 | 1,637,935 | +1.70(+1.17%) |
Nov 16, 2017 | 142.29 | 145.78 | 140.96 | 145.58 | 1,613,308 | +4.89(+3.47%) |
Nov 15, 2017 | 141.28 | 142.14 | 138.72 | 140.70 | 1,078,508 | -1.46(-1.03%) |
Nov 14, 2017 | 141.06 | 143.44 | 141.06 | 142.16 | 1,133,213 | +0.25(+0.18%) |
Nov 13, 2017 | 142.47 | 142.99 | 140.89 | 141.90 | 1,338,911 | -1.67(-1.16%) |
Nov 10, 2017 | 142.24 | 144.23 | 142.24 | 143.57 | 757,443 | +1.20(+0.84%) |
Nov 09, 2017 | 143.27 | 144.63 | 140.37 | 142.38 | 1,064,872 | -3.58(-2.45%) |
Nov 08, 2017 | 144.17 | 146.06 | 143.76 | 145.96 | 935,115 | +1.17(+0.81%) |
Nov 07, 2017 | 145.62 | 146.65 | 143.82 | 144.79 | 779,422 | -0.83(-0.57%) |
Nov 06, 2017 | 142.54 | 145.74 | 142.40 | 145.62 | 1,113,130 | +3.62(+2.55%) |
Nov 03, 2017 | 142.38 | 143.27 | 141.76 | 142.00 | 721,705 | -0.85(-0.60%) |
Nov 02, 2017 | 140.69 | 144.12 | 140.32 | 142.86 | 1,046,041 | +1.88(+1.33%) |
Nov 01, 2017 | 140.66 | 141.88 | 139.93 | 140.98 | 1,169,310 | +2.15(+1.55%) |
Oct 31, 2017 | 140.91 | 142.11 | 138.59 | 138.83 | 1,354,276 | -2.07(-1.47%) |
Oct 30, 2017 | 142.60 | 143.97 | 140.57 | 140.90 | 1,280,831 | -2.31(-1.61%) |
Oct 27, 2017 | 138.69 | 143.33 | 138.69 | 143.21 | 1,391,803 | +4.61(+3.33%) |
Oct 26, 2017 | 137.13 | 139.56 | 136.69 | 138.60 | 2,059,494 | +2.29(+1.68%) |
Oct 25, 2017 | 140.57 | 141.40 | 135.60 | 136.31 | 2,555,790 | -4.94(-3.49%) |
Oct 24, 2017 | 139.78 | 142.78 | 139.52 | 141.25 | 1,447,496 | +2.41(+1.74%) |
Oct 23, 2017 | 141.74 | 141.94 | 138.56 | 138.83 | 1,398,598 | -2.87(-2.02%) |
Oct 20, 2017 | 142.10 | 143.94 | 141.34 | 141.70 | 2,573,173 | +0.00(+0.00%) |
Oct 19, 2017 | 142.09 | 144.84 | 138.30 | 141.70 | 3,012,176 | +0.08(+0.06%) |
Oct 18, 2017 | 141.37 | 141.89 | 139.50 | 141.62 | 1,957,513 | +0.96(+0.68%) |
Oct 17, 2017 | 142.71 | 142.91 | 140.33 | 140.66 | 1,554,685 | -2.40(-1.68%) |
Oct 16, 2017 | 143.16 | 143.93 | 141.75 | 143.06 | 1,226,949 | +1.55(+1.10%) |
Oct 13, 2017 | 142.19 | 142.84 | 140.75 | 141.51 | 902,060 | +0.20(+0.14%) |
Oct 12, 2017 | 138.35 | 141.65 | 137.54 | 141.31 | 1,141,476 | +1.81(+1.30%) |
Oct 11, 2017 | 139.18 | 139.77 | 138.27 | 139.50 | 842,024 | +0.60(+0.43%) |
Oct 10, 2017 | 140.91 | 141.49 | 137.72 | 138.90 | 1,126,859 | -0.92(-0.66%) |
Oct 09, 2017 | 139.99 | 140.21 | 138.45 | 139.82 | 826,299 | +0.25(+0.18%) |
Oct 06, 2017 | 138.78 | 140.39 | 138.36 | 139.58 | 881,797 | +0.25(+0.18%) |
Oct 05, 2017 | 138.89 | 140.47 | 138.18 | 139.32 | 1,016,756 | +1.21(+0.87%) |
Oct 04, 2017 | 139.56 | 139.65 | 136.85 | 138.12 | 1,685,875 | -1.92(-1.37%) |
Oct 03, 2017 | 137.09 | 140.04 | 136.38 | 140.04 | 1,702,012 | +3.44(+2.52%) |
Oct 02, 2017 | 136.59 | 137.13 | 134.28 | 136.59 | 1,394,332 | +0.45(+0.33%) |
Sep 29, 2017 | 135.38 | 137.36 | 134.40 | 136.14 | 1,247,758 | +0.76(+0.56%) |
Sep 28, 2017 | 133.23 | 135.74 | 132.65 | 135.39 | 1,059,013 | +2.24(+1.68%) |
Sep 27, 2017 | 132.11 | 134.55 | 131.64 | 133.15 | 1,260,294 | +1.72(+1.31%) |
Sep 26, 2017 | 129.92 | 132.05 | 129.55 | 131.43 | 1,060,533 | +1.70(+1.31%) |
Sep 25, 2017 | 130.24 | 130.49 | 128.76 | 129.74 | 1,043,384 | -0.10(-0.08%) |
Sep 22, 2017 | 127.29 | 130.32 | 126.60 | 129.83 | 1,017,058 | +2.15(+1.68%) |
Sep 21, 2017 | 128.75 | 128.75 | 127.47 | 127.69 | 911,912 | -0.61(-0.47%) |
Sep 20, 2017 | 127.57 | 129.82 | 127.29 | 128.29 | 1,061,488 | +0.83(+0.65%) |
Sep 19, 2017 | 127.08 | 127.53 | 125.72 | 127.46 | 862,805 | +0.45(+0.36%) |
Sep 18, 2017 | 125.70 | 127.09 | 125.69 | 127.01 | 937,648 | +1.30(+1.04%) |
Sep 15, 2017 | 124.77 | 126.41 | 124.59 | 125.70 | 1,140,840 | +0.73(+0.58%) |
Sep 14, 2017 | 125.87 | 126.34 | 124.42 | 124.98 | 1,326,677 | -1.43(-1.13%) |
Sep 13, 2017 | 125.11 | 127.20 | 123.75 | 126.41 | 1,462,566 | +1.11(+0.89%) |
Sep 12, 2017 | 124.73 | 126.08 | 123.81 | 125.30 | 1,445,652 | +2.61(+2.13%) |
Sep 11, 2017 | 123.05 | 123.98 | 121.14 | 122.69 | 2,216,032 | -1.63(-1.31%) |
Sep 08, 2017 | 121.19 | 125.61 | 121.19 | 124.32 | 2,666,350 | +3.53(+2.92%) |
Sep 07, 2017 | 119.23 | 120.86 | 118.08 | 120.79 | 1,907,058 | +1.89(+1.59%) |
Sep 06, 2017 | 118.21 | 119.16 | 117.55 | 118.89 | 1,466,907 | +2.03(+1.74%) |
Sep 05, 2017 | 118.30 | 119.40 | 115.65 | 116.86 | 1,537,435 | -1.44(-1.22%) |