Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 139.86 | 140.99 | 139.22 | 139.61 | 1,396,458 | +0.36(+0.26%) |
Nov 29, 2017 | 139.65 | 139.85 | 138.72 | 139.25 | 722,068 | -0.53(-0.38%) |
Nov 28, 2017 | 137.77 | 139.81 | 137.72 | 139.79 | 964,723 | +1.97(+1.43%) |
Nov 27, 2017 | 138.53 | 138.66 | 137.71 | 137.82 | 956,994 | -0.53(-0.38%) |
Nov 24, 2017 | 138.63 | 139.24 | 138.00 | 138.35 | 345,169 | -0.05(-0.04%) |
Nov 22, 2017 | 139.23 | 139.23 | 138.34 | 138.40 | 531,809 | -0.57(-0.41%) |
Nov 21, 2017 | 138.81 | 139.31 | 138.52 | 138.97 | 553,496 | +0.62(+0.45%) |
Nov 20, 2017 | 138.34 | 139.14 | 138.09 | 138.36 | 812,964 | -0.01(-0.01%) |
Nov 17, 2017 | 137.72 | 139.04 | 137.31 | 138.36 | 1,078,252 | +0.34(+0.25%) |
Nov 16, 2017 | 137.95 | 138.71 | 137.76 | 138.02 | 1,384,408 | +0.27(+0.20%) |
Nov 15, 2017 | 138.09 | 138.40 | 137.22 | 137.75 | 899,553 | -1.10(-0.80%) |
Nov 14, 2017 | 138.53 | 138.96 | 137.88 | 138.85 | 1,438,867 | -0.52(-0.38%) |
Nov 13, 2017 | 139.18 | 140.06 | 138.18 | 139.38 | 2,259,838 | +2.11(+1.53%) |
Nov 10, 2017 | 137.18 | 137.81 | 136.85 | 137.27 | 683,449 | -0.21(-0.16%) |
Nov 09, 2017 | 137.03 | 138.99 | 136.73 | 137.48 | 1,468,009 | -0.33(-0.24%) |
Nov 08, 2017 | 136.82 | 137.95 | 136.76 | 137.82 | 785,488 | +1.00(+0.73%) |
Nov 07, 2017 | 136.48 | 136.99 | 136.13 | 136.81 | 745,737 | +0.83(+0.61%) |
Nov 06, 2017 | 136.57 | 136.98 | 135.79 | 135.98 | 508,556 | -0.38(-0.28%) |
Nov 03, 2017 | 136.74 | 136.74 | 135.62 | 136.37 | 538,615 | -0.14(-0.10%) |
Nov 02, 2017 | 137.17 | 137.68 | 135.44 | 136.51 | 1,029,599 | -0.44(-0.32%) |
Nov 01, 2017 | 136.75 | 137.56 | 135.75 | 136.94 | 1,050,547 | +0.42(+0.31%) |
Oct 31, 2017 | 137.68 | 137.68 | 136.32 | 136.52 | 1,011,438 | -0.44(-0.32%) |
Oct 30, 2017 | 137.83 | 137.97 | 136.53 | 136.97 | 995,014 | -0.80(-0.58%) |
Oct 27, 2017 | 138.12 | 139.46 | 137.63 | 137.76 | 1,223,321 | -0.44(-0.32%) |
Oct 26, 2017 | 136.88 | 138.69 | 135.83 | 138.20 | 2,716,828 | +5.82(+4.40%) |
Oct 25, 2017 | 131.77 | 132.58 | 131.17 | 132.38 | 1,979,183 | +0.63(+0.48%) |
Oct 24, 2017 | 131.42 | 132.10 | 131.42 | 131.75 | 936,621 | +0.21(+0.16%) |
Oct 23, 2017 | 132.00 | 132.22 | 131.23 | 131.53 | 1,032,290 | -0.53(-0.40%) |
Oct 20, 2017 | 131.57 | 132.50 | 131.53 | 132.06 | 948,461 | +1.17(+0.89%) |
Oct 19, 2017 | 130.86 | 131.21 | 130.18 | 130.90 | 1,085,144 | -0.29(-0.22%) |
Oct 18, 2017 | 131.52 | 131.72 | 130.20 | 131.19 | 1,301,579 | -0.23(-0.18%) |
Oct 17, 2017 | 131.60 | 131.83 | 130.85 | 131.42 | 683,916 | +0.21(+0.16%) |
Oct 16, 2017 | 131.78 | 132.10 | 130.38 | 131.21 | 1,082,061 | -0.21(-0.16%) |
Oct 13, 2017 | 131.44 | 132.22 | 131.37 | 131.41 | 1,621,311 | +0.10(+0.08%) |
Oct 12, 2017 | 130.65 | 131.36 | 130.58 | 131.31 | 687,349 | +0.35(+0.27%) |
Oct 11, 2017 | 131.16 | 131.16 | 130.10 | 130.96 | 813,225 | -0.22(-0.17%) |
Oct 10, 2017 | 130.85 | 131.26 | 130.30 | 131.18 | 1,247,319 | +0.39(+0.30%) |
Oct 09, 2017 | 131.32 | 131.32 | 130.64 | 130.79 | 806,723 | -0.48(-0.37%) |
Oct 06, 2017 | 130.47 | 131.30 | 130.18 | 131.27 | 1,535,664 | +0.81(+0.62%) |
Oct 05, 2017 | 130.40 | 130.49 | 129.72 | 130.47 | 948,305 | +0.35(+0.27%) |
Oct 04, 2017 | 130.25 | 130.69 | 129.97 | 130.12 | 910,409 | -0.25(-0.19%) |
Oct 03, 2017 | 129.81 | 130.62 | 129.12 | 130.37 | 929,976 | +0.84(+0.65%) |
Oct 02, 2017 | 128.54 | 130.00 | 128.13 | 129.52 | 1,270,210 | +0.83(+0.65%) |
Sep 29, 2017 | 128.93 | 129.01 | 128.04 | 128.69 | 1,141,252 | -0.10(-0.08%) |
Sep 28, 2017 | 128.89 | 129.57 | 128.66 | 128.79 | 1,279,866 | +0.02(+0.01%) |
Sep 27, 2017 | 127.74 | 128.78 | 1,107,018 | +0.29(+0.22%) | ||
Sep 26, 2017 | 129.16 | 129.34 | 128.42 | 128.49 | 820,368 | -0.47(-0.36%) |
Sep 25, 2017 | 127.91 | 129.00 | 127.60 | 128.95 | 1,496,473 | +1.08(+0.85%) |
Sep 22, 2017 | 128.50 | 128.69 | 127.79 | 127.87 | 2,849,095 | -0.67(-0.52%) |
Sep 21, 2017 | 128.28 | 128.90 | 127.86 | 128.55 | 1,864,814 | +0.06(+0.05%) |
Sep 20, 2017 | 128.36 | 128.62 | 127.70 | 128.49 | 2,927,569 | +0.41(+0.32%) |
Sep 19, 2017 | 128.43 | 128.76 | 127.72 | 128.08 | 3,080,881 | -0.38(-0.30%) |
Sep 18, 2017 | 127.78 | 128.46 | 127.38 | 128.46 | 2,974,130 | +0.70(+0.55%) |
Sep 15, 2017 | 127.67 | 127.96 | 127.21 | 127.76 | 2,057,107 | +0.05(+0.04%) |
Sep 14, 2017 | 127.32 | 128.03 | 126.61 | 127.71 | 1,831,714 | +0.74(+0.58%) |
Sep 13, 2017 | 126.81 | 127.28 | 126.39 | 126.97 | 1,810,094 | -0.07(-0.05%) |
Sep 12, 2017 | 127.52 | 128.86 | 126.87 | 127.04 | 2,422,219 | +0.09(+0.07%) |
Sep 11, 2017 | 124.26 | 127.12 | 123.71 | 126.95 | 3,554,184 | +3.58(+2.90%) |
Sep 08, 2017 | 122.83 | 123.71 | 122.57 | 123.37 | 2,015,656 | +0.51(+0.42%) |
Sep 07, 2017 | 122.97 | 123.04 | 122.37 | 122.86 | 2,601,969 | -0.11(-0.09%) |
Sep 06, 2017 | 122.86 | 123.31 | 122.43 | 122.97 | 3,328,281 | +0.03(+0.02%) |
Sep 05, 2017 | 123.53 | 124.09 | 122.44 | 122.95 | 2,055,217 | -1.00(-0.81%) |