Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 280.17 | 283.22 | 278.68 | 282.61 | 625,866 | +3.51(+1.26%) |
Nov 29, 2017 | 279.92 | 280.22 | 278.46 | 279.10 | 367,327 | -0.99(-0.35%) |
Nov 28, 2017 | 276.72 | 280.46 | 276.21 | 280.09 | 335,343 | +4.56(+1.65%) |
Nov 27, 2017 | 276.60 | 277.68 | 274.67 | 275.53 | 467,534 | -0.02(-0.01%) |
Nov 24, 2017 | 274.55 | 275.98 | 273.28 | 275.55 | 146,216 | +1.54(+0.56%) |
Nov 22, 2017 | 274.44 | 275.48 | 274.43 | 274.01 | 347,890 | -0.24(-0.09%) |
Nov 21, 2017 | 275.64 | 279.85 | 273.05 | 274.25 | 546,909 | -2.49(-0.90%) |
Nov 20, 2017 | 272.75 | 278.20 | 272.75 | 276.74 | 715,954 | +4.54(+1.67%) |
Nov 17, 2017 | 270.34 | 272.46 | 269.46 | 272.20 | 224,505 | +1.55(+0.57%) |
Nov 16, 2017 | 268.13 | 271.69 | 267.04 | 270.65 | 365,932 | +3.55(+1.33%) |
Nov 15, 2017 | 266.51 | 268.06 | 263.89 | 267.10 | 396,967 | -0.04(-0.01%) |
Nov 14, 2017 | 263.75 | 267.63 | 261.66 | 267.14 | 366,648 | +2.12(+0.80%) |
Nov 13, 2017 | 264.03 | 265.57 | 263.29 | 265.02 | 354,452 | +1.17(+0.44%) |
Nov 10, 2017 | 264.35 | 265.42 | 263.43 | 263.85 | 275,127 | -0.76(-0.29%) |
Nov 09, 2017 | 262.36 | 264.85 | 261.95 | 264.61 | 357,988 | +1.13(+0.43%) |
Nov 08, 2017 | 261.10 | 263.67 | 259.76 | 263.48 | 372,169 | +2.56(+0.98%) |
Nov 07, 2017 | 260.49 | 261.50 | 259.21 | 260.92 | 252,705 | +0.30(+0.12%) |
Nov 06, 2017 | 258.09 | 262.06 | 256.90 | 260.62 | 539,890 | +3.29(+1.28%) |
Nov 03, 2017 | 258.11 | 259.95 | 256.32 | 257.33 | 313,829 | -0.46(-0.18%) |
Nov 02, 2017 | 261.49 | 262.46 | 256.36 | 257.79 | 597,566 | -4.66(-1.78%) |
Nov 01, 2017 | 261.39 | 263.31 | 260.94 | 262.45 | 402,237 | +0.69(+0.26%) |
Oct 31, 2017 | 262.48 | 264.43 | 261.27 | 261.76 | 547,383 | -1.20(-0.46%) |
Oct 30, 2017 | 264.23 | 264.90 | 262.08 | 262.96 | 837,250 | -1.38(-0.52%) |
Oct 27, 2017 | 262.07 | 268.46 | 262.00 | 264.34 | 866,261 | +1.36(+0.52%) |
Oct 26, 2017 | 264.71 | 264.71 | 261.10 | 262.98 | 1,496,981 | -0.17(-0.06%) |
Oct 25, 2017 | 266.68 | 266.68 | 261.62 | 263.15 | 522,241 | -3.36(-1.26%) |
Oct 24, 2017 | 264.09 | 267.12 | 262.33 | 266.51 | 587,193 | +2.37(+0.90%) |
Oct 23, 2017 | 265.69 | 265.98 | 263.38 | 264.14 | 404,574 | -0.38(-0.14%) |
Oct 20, 2017 | 262.21 | 264.68 | 261.01 | 264.52 | 358,852 | +3.48(+1.33%) |
Oct 19, 2017 | 259.48 | 262.30 | 257.79 | 261.04 | 520,627 | +1.04(+0.40%) |
Oct 18, 2017 | 258.28 | 260.69 | 258.28 | 260.00 | 408,388 | +1.27(+0.49%) |
Oct 17, 2017 | 257.30 | 259.33 | 257.13 | 258.73 | 321,119 | +1.55(+0.60%) |
Oct 16, 2017 | 255.89 | 257.64 | 255.00 | 257.18 | 217,794 | +2.19(+0.86%) |
Oct 13, 2017 | 257.40 | 258.15 | 253.19 | 254.99 | 514,022 | -3.25(-1.26%) |
Oct 12, 2017 | 257.05 | 258.28 | 256.49 | 258.24 | 397,162 | +1.18(+0.46%) |
Oct 11, 2017 | 254.71 | 257.22 | 254.26 | 257.06 | 349,104 | +2.23(+0.88%) |
Oct 10, 2017 | 257.44 | 257.97 | 254.38 | 254.83 | 443,667 | -1.91(-0.74%) |
Oct 09, 2017 | 257.19 | 257.64 | 256.34 | 256.74 | 316,241 | -0.03(-0.01%) |
Oct 06, 2017 | 255.11 | 257.38 | 255.11 | 256.77 | 419,112 | +0.63(+0.25%) |
Oct 05, 2017 | 258.00 | 258.36 | 254.43 | 256.14 | 572,046 | -0.77(-0.30%) |
Oct 04, 2017 | 251.80 | 257.21 | 251.56 | 256.91 | 703,978 | +4.89(+1.94%) |
Oct 03, 2017 | 249.82 | 252.48 | 247.97 | 252.02 | 1,044,586 | +2.98(+1.20%) |
Oct 02, 2017 | 248.16 | 251.23 | 247.51 | 249.04 | 795,362 | +1.53(+0.62%) |
Sep 29, 2017 | 247.39 | 248.63 | 245.81 | 247.51 | 759,767 | -0.57(-0.23%) |
Sep 28, 2017 | 245.49 | 248.73 | 245.49 | 248.08 | 567,110 | +3.11(+1.27%) |
Sep 27, 2017 | 246.28 | 247.47 | 243.75 | 244.97 | 404,847 | -0.75(-0.31%) |
Sep 26, 2017 | 245.04 | 247.94 | 245.04 | 245.72 | 400,800 | +0.69(+0.28%) |
Sep 25, 2017 | 244.87 | 245.94 | 243.79 | 245.03 | 611,327 | -0.64(-0.26%) |
Sep 22, 2017 | 248.24 | 248.74 | 242.49 | 245.67 | 1,163,236 | -8.44(-3.32%) |
Sep 21, 2017 | 256.00 | 256.75 | 254.03 | 254.11 | 297,607 | -1.89(-0.74%) |
Sep 20, 2017 | 254.45 | 256.22 | 254.09 | 256.00 | 480,938 | +1.55(+0.61%) |
Sep 19, 2017 | 252.57 | 254.49 | 251.14 | 254.45 | 511,917 | +0.11(+0.04%) |
Sep 18, 2017 | 255.06 | 258.28 | 253.69 | 254.34 | 618,727 | -0.33(-0.13%) |
Sep 15, 2017 | 253.58 | 254.79 | 253.20 | 254.67 | 484,211 | +0.91(+0.36%) |
Sep 14, 2017 | 255.87 | 256.21 | 253.34 | 253.76 | 439,537 | -2.61(-1.02%) |
Sep 13, 2017 | 259.69 | 259.69 | 255.59 | 256.37 | 328,939 | -3.32(-1.28%) |
Sep 12, 2017 | 258.61 | 259.84 | 257.77 | 259.69 | 325,458 | +1.62(+0.63%) |
Sep 11, 2017 | 259.00 | 259.91 | 256.93 | 258.07 | 407,635 | +0.15(+0.06%) |
Sep 08, 2017 | 252.50 | 258.38 | 252.22 | 257.92 | 603,443 | +5.39(+2.13%) |
Sep 07, 2017 | 255.88 | 255.88 | 250.70 | 252.53 | 647,460 | -3.03(-1.19%) |
Sep 06, 2017 | 255.04 | 256.33 | 253.25 | 255.56 | 463,539 | +0.80(+0.31%) |
Sep 05, 2017 | 253.98 | 255.46 | 253.98 | 254.76 | 466,455 | -0.04(-0.02%) |