Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 135.02 | 136.65 | 134.16 | 135.84 | 4,018,165 | +1.29(+0.96%) |
Nov 29, 2017 | 134.99 | 135.22 | 133.40 | 134.56 | 2,671,663 | -0.85(-0.63%) |
Nov 28, 2017 | 134.20 | 135.80 | 133.45 | 135.41 | 4,404,751 | +0.55(+0.41%) |
Nov 27, 2017 | 132.12 | 134.91 | 131.73 | 134.85 | 4,281,017 | +2.97(+2.25%) |
Nov 24, 2017 | 132.46 | 134.07 | 131.88 | 131.89 | 2,167,655 | +0.23(+0.17%) |
Nov 22, 2017 | 131.92 | 132.34 | 129.04 | 131.66 | 8,929,467 | +5.46(+4.32%) |
Nov 21, 2017 | 125.60 | 127.23 | 125.05 | 126.21 | 6,518,938 | +2.09(+1.69%) |
Nov 20, 2017 | 123.44 | 124.93 | 123.41 | 124.11 | 2,828,780 | +1.04(+0.85%) |
Nov 17, 2017 | 121.47 | 123.74 | 121.25 | 123.07 | 2,167,740 | +1.05(+0.86%) |
Nov 16, 2017 | 120.35 | 122.62 | 120.22 | 122.02 | 2,279,045 | +2.12(+1.77%) |
Nov 15, 2017 | 119.92 | 120.58 | 119.07 | 119.90 | 1,946,885 | -0.55(-0.46%) |
Nov 14, 2017 | 119.70 | 120.56 | 119.26 | 120.45 | 1,755,237 | +0.88(+0.74%) |
Nov 13, 2017 | 119.20 | 120.72 | 118.86 | 119.57 | 2,008,170 | -0.29(-0.24%) |
Nov 10, 2017 | 119.30 | 120.14 | 118.95 | 119.86 | 3,299,379 | +0.86(+0.72%) |
Nov 09, 2017 | 121.47 | 121.65 | 118.54 | 119.00 | 3,176,250 | -3.05(-2.49%) |
Nov 08, 2017 | 123.05 | 123.17 | 121.94 | 122.05 | 1,402,383 | -0.97(-0.79%) |
Nov 07, 2017 | 122.86 | 123.91 | 122.86 | 123.02 | 1,361,519 | +0.36(+0.30%) |
Nov 06, 2017 | 122.38 | 123.12 | 122.06 | 122.65 | 2,682,958 | +0.25(+0.21%) |
Nov 03, 2017 | 122.00 | 122.40 | 121.64 | 122.40 | 1,165,466 | +0.54(+0.44%) |
Nov 02, 2017 | 121.53 | 122.41 | 120.72 | 121.86 | 1,810,302 | +0.15(+0.13%) |
Nov 01, 2017 | 121.35 | 122.13 | 120.79 | 121.71 | 1,718,809 | +1.26(+1.05%) |
Oct 31, 2017 | 120.82 | 121.00 | 119.83 | 120.45 | 1,455,949 | +0.53(+0.44%) |
Oct 30, 2017 | 120.44 | 121.25 | 119.92 | 119.92 | 2,987,588 | -0.86(-0.71%) |
Oct 27, 2017 | 119.56 | 120.84 | 119.05 | 120.79 | 1,829,386 | +1.01(+0.84%) |
Oct 26, 2017 | 118.67 | 120.36 | 118.33 | 119.78 | 1,971,335 | +1.43(+1.21%) |
Oct 25, 2017 | 119.11 | 119.33 | 117.24 | 118.35 | 1,652,951 | -0.42(-0.35%) |
Oct 24, 2017 | 119.20 | 119.98 | 118.09 | 118.77 | 3,479,280 | +1.30(+1.10%) |
Oct 23, 2017 | 117.19 | 118.03 | 116.62 | 117.47 | 1,475,401 | +0.40(+0.34%) |
Oct 20, 2017 | 116.93 | 117.09 | 116.14 | 117.07 | 1,527,754 | +0.57(+0.49%) |
Oct 19, 2017 | 116.25 | 116.56 | 115.60 | 116.50 | 1,806,583 | -0.18(-0.16%) |
Oct 18, 2017 | 116.51 | 117.22 | 116.26 | 116.68 | 1,876,530 | +0.03(+0.02%) |
Oct 17, 2017 | 115.83 | 117.13 | 115.83 | 116.65 | 1,960,510 | +0.88(+0.76%) |
Oct 16, 2017 | 116.30 | 116.59 | 115.76 | 115.77 | 1,378,206 | -0.17(-0.15%) |
Oct 13, 2017 | 116.95 | 116.95 | 115.47 | 115.95 | 2,231,966 | -0.53(-0.46%) |
Oct 12, 2017 | 115.67 | 117.19 | 115.43 | 116.48 | 3,035,320 | +0.66(+0.57%) |
Oct 11, 2017 | 116.04 | 116.24 | 115.06 | 115.82 | 2,060,734 | -0.44(-0.37%) |
Oct 10, 2017 | 116.92 | 116.92 | 115.99 | 116.25 | 1,239,141 | -0.35(-0.30%) |
Oct 09, 2017 | 116.23 | 116.68 | 115.79 | 116.61 | 1,090,062 | +0.46(+0.40%) |
Oct 06, 2017 | 115.68 | 116.31 | 115.37 | 116.14 | 1,651,078 | +0.11(+0.09%) |
Oct 05, 2017 | 116.24 | 116.42 | 115.68 | 116.04 | 1,561,801 | -0.29(-0.25%) |
Oct 04, 2017 | 115.95 | 116.53 | 115.14 | 116.33 | 1,544,839 | +0.21(+0.18%) |
Oct 03, 2017 | 115.30 | 116.29 | 115.10 | 116.12 | 1,754,035 | +0.73(+0.64%) |
Oct 02, 2017 | 113.94 | 115.39 | 113.38 | 115.38 | 2,899,268 | +1.54(+1.35%) |
Sep 29, 2017 | 112.40 | 113.89 | 112.22 | 113.84 | 3,412,569 | +1.75(+1.56%) |
Sep 28, 2017 | 111.40 | 112.61 | 110.94 | 112.09 | 3,156,213 | +0.85(+0.77%) |
Sep 27, 2017 | 111.40 | 111.76 | 110.68 | 111.24 | 2,791,136 | +0.04(+0.03%) |
Sep 26, 2017 | 111.86 | 112.24 | 111.11 | 111.20 | 1,172,787 | -0.44(-0.40%) |
Sep 25, 2017 | 111.57 | 111.77 | 111.05 | 111.65 | 1,779,530 | +0.02(+0.02%) |
Sep 22, 2017 | 112.38 | 112.59 | 111.20 | 111.63 | 2,066,764 | -0.93(-0.83%) |
Sep 21, 2017 | 111.68 | 112.61 | 111.41 | 112.56 | 1,931,538 | +0.75(+0.67%) |
Sep 20, 2017 | 111.04 | 111.95 | 110.87 | 111.81 | 2,409,332 | +0.78(+0.71%) |
Sep 19, 2017 | 108.25 | 111.28 | 108.16 | 111.03 | 4,375,587 | +2.88(+2.66%) |
Sep 18, 2017 | 107.34 | 108.30 | 107.24 | 108.15 | 2,227,912 | +0.79(+0.74%) |
Sep 15, 2017 | 107.40 | 107.75 | 106.78 | 107.35 | 7,346,703 | +0.58(+0.54%) |
Sep 14, 2017 | 105.87 | 107.10 | 105.68 | 106.78 | 1,998,501 | +0.90(+0.85%) |
Sep 13, 2017 | 105.69 | 106.40 | 105.29 | 105.87 | 2,840,234 | +0.10(+0.09%) |
Sep 12, 2017 | 106.90 | 107.57 | 105.31 | 105.78 | 4,130,863 | -0.60(-0.57%) |
Sep 11, 2017 | 106.87 | 106.97 | 105.51 | 106.38 | 3,059,288 | +0.57(+0.54%) |
Sep 08, 2017 | 104.78 | 106.37 | 104.55 | 105.81 | 3,326,436 | +0.88(+0.83%) |
Sep 07, 2017 | 104.81 | 105.32 | 103.52 | 104.94 | 3,194,152 | +0.10(+0.09%) |
Sep 06, 2017 | 104.50 | 105.35 | 103.87 | 104.84 | 3,489,720 | +0.62(+0.60%) |
Sep 05, 2017 | 104.66 | 105.68 | 104.01 | 104.21 | 3,587,422 | -0.55(-0.53%) |