Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 131.54 | 133.69 | 130.12 | 132.62 | 1,205,929 | +1.05(+0.80%) |
Nov 29, 2017 | 126.73 | 131.83 | 126.30 | 131.57 | 1,236,818 | +4.86(+3.84%) |
Nov 28, 2017 | 127.29 | 127.29 | 125.64 | 126.71 | 1,337,570 | -0.28(-0.22%) |
Nov 27, 2017 | 126.34 | 127.09 | 125.93 | 126.99 | 712,932 | +0.39(+0.30%) |
Nov 24, 2017 | 127.13 | 127.58 | 125.18 | 126.61 | 464,722 | -0.69(-0.54%) |
Nov 22, 2017 | 128.06 | 128.92 | 127.26 | 127.29 | 662,046 | -0.78(-0.61%) |
Nov 21, 2017 | 126.85 | 128.45 | 126.43 | 128.07 | 741,463 | +1.78(+1.41%) |
Nov 20, 2017 | 125.06 | 126.69 | 123.77 | 126.30 | 1,637,060 | +0.30(+0.24%) |
Nov 17, 2017 | 126.06 | 126.69 | 125.43 | 125.99 | 559,116 | -0.55(-0.44%) |
Nov 16, 2017 | 125.92 | 127.37 | 125.47 | 126.55 | 695,379 | +1.38(+1.10%) |
Nov 15, 2017 | 125.20 | 125.57 | 124.03 | 125.16 | 540,338 | -0.45(-0.36%) |
Nov 14, 2017 | 125.42 | 126.13 | 124.39 | 125.62 | 706,438 | +0.03(+0.03%) |
Nov 13, 2017 | 125.48 | 126.15 | 125.26 | 125.58 | 551,097 | -0.49(-0.39%) |
Nov 10, 2017 | 126.99 | 127.19 | 125.56 | 126.08 | 556,454 | -1.37(-1.07%) |
Nov 09, 2017 | 126.66 | 127.48 | 125.17 | 127.44 | 834,974 | +0.25(+0.20%) |
Nov 08, 2017 | 127.26 | 128.31 | 125.69 | 127.19 | 576,348 | -0.50(-0.39%) |
Nov 07, 2017 | 127.56 | 127.95 | 125.97 | 127.69 | 720,351 | +0.54(+0.43%) |
Nov 06, 2017 | 128.38 | 129.54 | 126.93 | 127.15 | 557,412 | -1.68(-1.30%) |
Nov 03, 2017 | 127.58 | 128.95 | 127.58 | 128.83 | 552,361 | +1.62(+1.27%) |
Nov 02, 2017 | 127.08 | 127.71 | 126.45 | 127.21 | 690,271 | +0.42(+0.33%) |
Nov 01, 2017 | 128.73 | 129.87 | 126.54 | 126.79 | 782,985 | -2.01(-1.56%) |
Oct 31, 2017 | 128.92 | 129.50 | 127.44 | 128.80 | 706,024 | -0.39(-0.30%) |
Oct 30, 2017 | 129.94 | 130.22 | 127.97 | 129.19 | 864,131 | -1.03(-0.79%) |
Oct 27, 2017 | 129.08 | 131.09 | 128.62 | 130.22 | 1,086,877 | +1.69(+1.31%) |
Oct 26, 2017 | 128.51 | 129.25 | 127.38 | 128.53 | 1,511,067 | +0.57(+0.44%) |
Oct 25, 2017 | 126.32 | 129.69 | 126.32 | 127.96 | 1,507,062 | +1.55(+1.23%) |
Oct 24, 2017 | 126.78 | 127.26 | 125.47 | 126.41 | 840,733 | -0.76(-0.60%) |
Oct 23, 2017 | 127.57 | 127.57 | 126.61 | 127.17 | 641,695 | +0.04(+0.03%) |
Oct 20, 2017 | 127.03 | 127.59 | 126.37 | 127.13 | 826,541 | +0.33(+0.26%) |
Oct 19, 2017 | 124.26 | 127.41 | 123.41 | 126.80 | 1,800,782 | +2.79(+2.25%) |
Oct 18, 2017 | 125.65 | 125.89 | 123.62 | 124.01 | 832,290 | -1.46(-1.16%) |
Oct 17, 2017 | 125.24 | 126.09 | 124.52 | 125.47 | 629,836 | +0.05(+0.04%) |
Oct 16, 2017 | 125.34 | 125.98 | 124.87 | 125.42 | 420,715 | +0.06(+0.05%) |
Oct 13, 2017 | 125.83 | 125.99 | 124.73 | 125.36 | 281,444 | -0.55(-0.44%) |
Oct 12, 2017 | 125.32 | 126.22 | 124.77 | 125.91 | 771,947 | +0.82(+0.66%) |
Oct 11, 2017 | 125.11 | 125.75 | 124.69 | 125.09 | 846,155 | -0.17(-0.13%) |
Oct 10, 2017 | 125.38 | 126.05 | 124.73 | 125.26 | 460,336 | +0.18(+0.14%) |
Oct 09, 2017 | 126.92 | 127.20 | 124.83 | 125.08 | 444,294 | -1.99(-1.57%) |
Oct 06, 2017 | 127.15 | 128.62 | 126.93 | 127.07 | 502,210 | -0.03(-0.02%) |
Oct 05, 2017 | 127.68 | 128.11 | 126.36 | 127.10 | 546,000 | -0.42(-0.33%) |
Oct 04, 2017 | 126.45 | 127.77 | 126.27 | 127.52 | 625,718 | +1.06(+0.84%) |
Oct 03, 2017 | 126.93 | 127.33 | 125.69 | 126.46 | 505,109 | -0.39(-0.30%) |
Oct 02, 2017 | 126.62 | 127.39 | 126.05 | 126.85 | 706,636 | +0.34(+0.27%) |
Sep 29, 2017 | 125.18 | 127.08 | 124.81 | 126.50 | 569,954 | +1.02(+0.82%) |
Sep 28, 2017 | 125.07 | 125.51 | 124.05 | 125.48 | 887,865 | +0.23(+0.19%) |
Sep 27, 2017 | 124.75 | 125.25 | 1,090,542 | -1.13(-0.89%) | ||
Sep 26, 2017 | 125.89 | 127.95 | 125.64 | 126.38 | 1,097,741 | +0.42(+0.33%) |
Sep 25, 2017 | 125.38 | 126.18 | 122.91 | 125.96 | 2,518,276 | -3.98(-3.06%) |
Sep 22, 2017 | 129.33 | 130.28 | 129.03 | 129.94 | 609,488 | +0.99(+0.77%) |
Sep 21, 2017 | 129.42 | 129.57 | 127.92 | 128.95 | 713,570 | -0.22(-0.17%) |
Sep 20, 2017 | 128.16 | 129.86 | 127.60 | 129.17 | 1,168,849 | +1.09(+0.85%) |
Sep 19, 2017 | 128.85 | 129.30 | 127.73 | 128.08 | 725,266 | -0.75(-0.59%) |
Sep 18, 2017 | 128.98 | 129.41 | 128.21 | 128.83 | 594,061 | +0.13(+0.10%) |
Sep 15, 2017 | 129.11 | 129.45 | 128.11 | 128.71 | 952,159 | -0.41(-0.32%) |
Sep 14, 2017 | 129.91 | 129.94 | 128.30 | 129.12 | 902,645 | -0.94(-0.72%) |
Sep 13, 2017 | 133.38 | 133.38 | 129.84 | 130.06 | 1,013,873 | -2.90(-2.18%) |
Sep 12, 2017 | 133.37 | 133.37 | 132.21 | 132.96 | 659,516 | -0.45(-0.34%) |
Sep 11, 2017 | 133.13 | 133.71 | 132.25 | 133.41 | 917,705 | +1.39(+1.05%) |
Sep 08, 2017 | 132.20 | 132.70 | 131.47 | 132.02 | 475,722 | -0.41(-0.31%) |
Sep 07, 2017 | 133.14 | 133.47 | 131.94 | 132.43 | 665,939 | -0.37(-0.28%) |
Sep 06, 2017 | 132.28 | 132.91 | 130.87 | 132.80 | 713,463 | +1.24(+0.94%) |
Sep 05, 2017 | 131.83 | 131.98 | 130.94 | 131.56 | 652,295 | -0.51(-0.39%) |