Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 153.34 | 153.74 | 151.18 | 153.04 | 78,619 | +0.28(+0.18%) |
Nov 29, 2017 | 148.59 | 153.20 | 147.42 | 152.76 | 83,160 | +4.83(+3.26%) |
Nov 28, 2017 | 148.82 | 148.82 | 146.36 | 147.93 | 73,619 | +0.20(+0.13%) |
Nov 27, 2017 | 152.02 | 152.02 | 147.18 | 147.74 | 45,153 | -3.84(-2.54%) |
Nov 24, 2017 | 149.99 | 151.68 | 148.91 | 151.58 | 45,805 | +2.31(+1.55%) |
Nov 22, 2017 | 150.68 | 151.14 | 148.13 | 149.27 | 68,906 | -0.93(-0.62%) |
Nov 21, 2017 | 148.43 | 152.70 | 148.43 | 150.21 | 101,596 | +1.68(+1.13%) |
Nov 20, 2017 | 147.00 | 148.66 | 145.94 | 148.52 | 66,331 | +1.16(+0.79%) |
Nov 17, 2017 | 147.47 | 148.39 | 146.35 | 147.36 | 75,048 | -0.44(-0.30%) |
Nov 16, 2017 | 145.31 | 148.69 | 145.25 | 147.81 | 64,400 | +2.24(+1.54%) |
Nov 15, 2017 | 143.81 | 145.94 | 142.87 | 145.57 | 102,634 | +1.85(+1.28%) |
Nov 14, 2017 | 147.14 | 147.56 | 143.58 | 143.72 | 113,648 | -3.79(-2.57%) |
Nov 13, 2017 | 147.72 | 149.03 | 146.02 | 147.51 | 67,023 | -0.74(-0.50%) |
Nov 10, 2017 | 153.06 | 154.66 | 148.25 | 148.25 | 85,334 | -5.54(-3.60%) |
Nov 09, 2017 | 151.02 | 154.39 | 151.02 | 153.79 | 97,028 | +1.79(+1.18%) |
Nov 08, 2017 | 151.71 | 154.49 | 151.71 | 152.00 | 70,081 | -0.50(-0.33%) |
Nov 07, 2017 | 153.79 | 156.77 | 151.26 | 152.50 | 88,764 | -0.82(-0.54%) |
Nov 06, 2017 | 157.33 | 157.33 | 152.10 | 153.32 | 67,786 | -2.31(-1.49%) |
Nov 03, 2017 | 152.42 | 156.69 | 148.95 | 155.64 | 103,128 | +3.72(+2.45%) |
Nov 02, 2017 | 149.10 | 152.26 | 149.10 | 151.91 | 28,575 | +2.13(+1.42%) |
Nov 01, 2017 | 153.30 | 154.11 | 149.70 | 149.79 | 107,228 | -2.98(-1.95%) |
Oct 31, 2017 | 153.14 | 154.73 | 152.10 | 152.77 | 42,776 | -1.12(-0.73%) |
Oct 30, 2017 | 154.82 | 154.82 | 153.13 | 153.89 | 62,977 | -0.09(-0.06%) |
Oct 27, 2017 | 154.15 | 155.97 | 153.71 | 153.98 | 70,207 | +0.18(+0.12%) |
Oct 26, 2017 | 153.44 | 155.58 | 153.44 | 153.80 | 56,594 | -0.01(-0.01%) |
Oct 25, 2017 | 154.73 | 156.73 | 153.56 | 153.81 | 71,817 | -1.14(-0.74%) |
Oct 24, 2017 | 152.68 | 155.20 | 152.50 | 154.96 | 87,566 | +3.13(+2.06%) |
Oct 23, 2017 | 154.12 | 154.21 | 150.85 | 151.83 | 33,883 | -1.94(-1.26%) |
Oct 20, 2017 | 158.74 | 158.74 | 153.38 | 153.77 | 49,951 | -2.46(-1.58%) |
Oct 19, 2017 | 153.75 | 157.72 | 153.32 | 156.23 | 61,260 | +1.85(+1.20%) |
Oct 18, 2017 | 161.36 | 161.63 | 154.13 | 154.38 | 148,381 | -5.89(-3.68%) |
Oct 17, 2017 | 153.21 | 160.92 | 151.56 | 160.27 | 137,439 | +6.50(+4.23%) |
Oct 16, 2017 | 156.03 | 156.71 | 153.33 | 153.77 | 102,871 | -2.47(-1.58%) |
Oct 13, 2017 | 156.23 | 158.67 | 155.26 | 156.24 | 61,815 | +0.87(+0.56%) |
Oct 12, 2017 | 155.34 | 157.37 | 155.21 | 155.37 | 118,746 | -0.60(-0.38%) |
Oct 11, 2017 | 151.30 | 156.20 | 150.85 | 155.97 | 101,474 | +5.82(+3.88%) |
Oct 10, 2017 | 155.05 | 156.72 | 148.49 | 150.15 | 191,286 | -5.02(-3.24%) |
Oct 09, 2017 | 156.59 | 156.62 | 154.78 | 155.17 | 47,792 | -0.87(-0.56%) |
Oct 06, 2017 | 160.02 | 160.02 | 155.91 | 156.04 | 74,809 | -4.30(-2.68%) |
Oct 05, 2017 | 164.49 | 164.49 | 160.29 | 160.34 | 50,022 | -4.54(-2.76%) |
Oct 04, 2017 | 164.49 | 165.52 | 163.78 | 164.88 | 21,976 | +0.84(+0.51%) |
Oct 03, 2017 | 164.48 | 164.67 | 162.51 | 164.05 | 49,156 | -0.71(-0.43%) |
Oct 02, 2017 | 163.82 | 165.32 | 163.20 | 164.76 | 59,239 | +1.71(+1.05%) |
Sep 29, 2017 | 162.32 | 164.68 | 159.46 | 163.05 | 131,317 | +0.06(+0.04%) |
Sep 28, 2017 | 164.53 | 165.61 | 162.96 | 162.99 | 82,932 | -2.26(-1.37%) |
Sep 27, 2017 | 169.40 | 171.28 | 165.04 | 165.25 | 40,998 | -3.88(-2.29%) |
Sep 26, 2017 | 168.71 | 169.80 | 166.76 | 169.13 | 101,810 | +0.05(+0.03%) |
Sep 25, 2017 | 170.50 | 171.32 | 169.04 | 169.08 | 52,613 | -1.50(-0.88%) |
Sep 22, 2017 | 170.47 | 171.33 | 169.32 | 170.59 | 41,038 | -0.24(-0.14%) |
Sep 21, 2017 | 169.74 | 172.91 | 168.80 | 170.82 | 62,373 | +0.89(+0.52%) |
Sep 20, 2017 | 171.69 | 172.12 | 168.88 | 169.94 | 69,964 | -1.25(-0.73%) |
Sep 19, 2017 | 173.51 | 173.51 | 170.81 | 171.18 | 44,839 | -2.33(-1.34%) |
Sep 18, 2017 | 174.28 | 174.84 | 172.89 | 173.51 | 45,433 | -0.29(-0.17%) |
Sep 15, 2017 | 170.88 | 175.08 | 170.57 | 173.81 | 87,607 | +2.81(+1.64%) |
Sep 14, 2017 | 170.69 | 171.88 | 169.22 | 171.00 | 46,510 | -0.10(-0.06%) |
Sep 13, 2017 | 171.85 | 172.63 | 170.64 | 171.10 | 57,487 | -1.20(-0.70%) |
Sep 12, 2017 | 171.72 | 172.46 | 170.67 | 172.30 | 47,571 | +0.58(+0.34%) |
Sep 11, 2017 | 172.50 | 173.09 | 171.04 | 171.72 | 59,727 | +0.09(+0.05%) |
Sep 08, 2017 | 171.96 | 174.06 | 171.34 | 171.64 | 80,817 | -2.09(-1.20%) |
Sep 07, 2017 | 172.51 | 175.31 | 172.28 | 173.73 | 70,275 | +0.89(+0.51%) |
Sep 06, 2017 | 171.17 | 173.54 | 170.37 | 172.84 | 69,347 | +2.01(+1.18%) |
Sep 05, 2017 | 174.28 | 174.51 | 170.46 | 170.83 | 72,821 | -4.03(-2.30%) |