Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 193.97 | 195.67 | 191.50 | 194.12 | 751,989 | +1.15(+0.59%) |
Nov 29, 2017 | 194.79 | 196.00 | 192.78 | 192.97 | 418,866 | -1.91(-0.98%) |
Nov 28, 2017 | 196.94 | 197.37 | 193.76 | 194.88 | 430,777 | -1.09(-0.55%) |
Nov 27, 2017 | 199.14 | 199.79 | 195.82 | 195.97 | 316,495 | -4.09(-2.04%) |
Nov 24, 2017 | 198.73 | 200.11 | 198.35 | 200.05 | 124,801 | +1.75(+0.88%) |
Nov 22, 2017 | 198.16 | 198.68 | 197.46 | 198.30 | 245,146 | +0.07(+0.03%) |
Nov 21, 2017 | 197.69 | 199.02 | 197.49 | 198.23 | 229,734 | +1.24(+0.63%) |
Nov 20, 2017 | 198.52 | 199.36 | 196.97 | 196.99 | 253,663 | -1.66(-0.83%) |
Nov 17, 2017 | 196.54 | 198.87 | 195.97 | 198.65 | 310,544 | +1.59(+0.80%) |
Nov 16, 2017 | 196.34 | 198.10 | 194.60 | 197.06 | 448,337 | +1.38(+0.71%) |
Nov 15, 2017 | 197.26 | 197.28 | 195.33 | 195.68 | 313,868 | -2.38(-1.20%) |
Nov 14, 2017 | 197.50 | 199.06 | 196.10 | 198.06 | 368,008 | +0.34(+0.17%) |
Nov 13, 2017 | 199.25 | 200.35 | 197.58 | 197.72 | 340,295 | -2.34(-1.17%) |
Nov 10, 2017 | 201.03 | 202.26 | 199.96 | 200.05 | 223,354 | -0.47(-0.23%) |
Nov 09, 2017 | 201.17 | 202.10 | 199.69 | 200.52 | 205,298 | -1.99(-0.98%) |
Nov 08, 2017 | 203.25 | 203.97 | 201.16 | 202.51 | 248,862 | -0.73(-0.36%) |
Nov 07, 2017 | 203.93 | 204.99 | 202.37 | 203.24 | 213,050 | -0.84(-0.41%) |
Nov 06, 2017 | 203.11 | 204.21 | 202.49 | 204.08 | 350,358 | +0.94(+0.46%) |
Nov 03, 2017 | 200.35 | 203.46 | 199.46 | 203.14 | 276,741 | +3.29(+1.65%) |
Nov 02, 2017 | 198.92 | 201.54 | 198.92 | 199.85 | 269,487 | +1.15(+0.58%) |
Nov 01, 2017 | 198.66 | 200.42 | 198.00 | 198.70 | 211,451 | +1.25(+0.63%) |
Oct 31, 2017 | 195.68 | 198.54 | 195.43 | 197.45 | 261,128 | +2.28(+1.17%) |
Oct 30, 2017 | 196.05 | 196.44 | 193.55 | 195.16 | 198,199 | -0.82(-0.42%) |
Oct 27, 2017 | 195.03 | 196.51 | 193.65 | 195.98 | 215,729 | +1.39(+0.71%) |
Oct 26, 2017 | 195.47 | 195.63 | 194.05 | 194.60 | 225,843 | +0.03(+0.02%) |
Oct 25, 2017 | 195.37 | 195.42 | 193.41 | 194.56 | 294,688 | -0.95(-0.48%) |
Oct 24, 2017 | 197.98 | 198.14 | 195.29 | 195.51 | 396,512 | -2.13(-1.08%) |
Oct 23, 2017 | 197.26 | 197.79 | 196.83 | 197.64 | 368,823 | +0.63(+0.32%) |
Oct 20, 2017 | 192.26 | 197.13 | 191.55 | 197.01 | 617,990 | +5.18(+2.70%) |
Oct 19, 2017 | 190.88 | 191.93 | 189.17 | 191.83 | 541,815 | +0.60(+0.32%) |
Oct 18, 2017 | 188.85 | 192.18 | 187.96 | 191.22 | 383,351 | +2.42(+1.28%) |
Oct 17, 2017 | 186.73 | 188.92 | 186.41 | 188.80 | 316,298 | +2.22(+1.19%) |
Oct 16, 2017 | 187.18 | 187.26 | 185.86 | 186.59 | 465,584 | -0.88(-0.47%) |
Oct 13, 2017 | 187.80 | 188.04 | 186.77 | 187.47 | 211,073 | +0.41(+0.22%) |
Oct 12, 2017 | 186.16 | 187.77 | 186.16 | 187.06 | 289,671 | +0.53(+0.29%) |
Oct 11, 2017 | 185.79 | 186.85 | 185.70 | 186.53 | 237,915 | +0.47(+0.25%) |
Oct 10, 2017 | 186.47 | 187.33 | 185.93 | 186.05 | 325,441 | -0.66(-0.35%) |
Oct 09, 2017 | 187.39 | 187.55 | 185.78 | 186.71 | 275,919 | -0.94(-0.50%) |
Oct 06, 2017 | 185.25 | 187.67 | 184.31 | 187.65 | 659,514 | +1.91(+1.03%) |
Oct 05, 2017 | 189.00 | 189.22 | 185.44 | 185.74 | 499,622 | -3.44(-1.82%) |
Oct 04, 2017 | 191.02 | 191.02 | 188.66 | 189.18 | 372,154 | -0.95(-0.50%) |
Oct 03, 2017 | 190.54 | 191.65 | 189.05 | 190.13 | 355,576 | -0.29(-0.15%) |
Oct 02, 2017 | 196.47 | 196.47 | 189.99 | 190.42 | 425,688 | -5.29(-2.70%) |
Sep 29, 2017 | 190.81 | 196.26 | 189.63 | 195.72 | 638,110 | +5.43(+2.85%) |
Sep 28, 2017 | 194.33 | 195.21 | 187.16 | 190.29 | 1,218,508 | -5.36(-2.74%) |
Sep 27, 2017 | 194.52 | 196.63 | 194.17 | 195.65 | 616,424 | +2.62(+1.36%) |
Sep 26, 2017 | 197.17 | 197.25 | 193.01 | 193.03 | 594,941 | -3.54(-1.80%) |
Sep 25, 2017 | 199.29 | 199.66 | 196.04 | 196.57 | 266,206 | -2.71(-1.36%) |
Sep 22, 2017 | 196.59 | 199.41 | 196.59 | 199.29 | 248,597 | +2.16(+1.10%) |
Sep 21, 2017 | 196.49 | 197.34 | 195.37 | 197.12 | 308,843 | +0.67(+0.34%) |
Sep 20, 2017 | 197.65 | 198.19 | 196.31 | 196.46 | 191,271 | -0.90(-0.46%) |
Sep 19, 2017 | 196.47 | 197.60 | 196.16 | 197.36 | 306,118 | +1.50(+0.77%) |
Sep 18, 2017 | 195.23 | 196.88 | 194.82 | 195.85 | 227,738 | +1.06(+0.55%) |
Sep 15, 2017 | 196.02 | 196.24 | 194.55 | 194.79 | 357,712 | -1.27(-0.65%) |
Sep 14, 2017 | 196.82 | 196.82 | 195.68 | 196.06 | 218,285 | -1.16(-0.59%) |
Sep 13, 2017 | 197.54 | 197.97 | 196.34 | 197.22 | 207,386 | -0.52(-0.26%) |
Sep 12, 2017 | 197.99 | 199.37 | 197.12 | 197.73 | 243,291 | +0.08(+0.04%) |
Sep 11, 2017 | 196.76 | 198.96 | 196.76 | 197.66 | 303,052 | +2.27(+1.16%) |
Sep 08, 2017 | 193.82 | 196.61 | 193.31 | 195.38 | 223,242 | +1.70(+0.88%) |
Sep 07, 2017 | 194.92 | 195.09 | 193.06 | 193.68 | 182,500 | -0.47(-0.24%) |
Sep 06, 2017 | 194.63 | 195.10 | 193.59 | 194.16 | 213,724 | -0.04(-0.02%) |
Sep 05, 2017 | 195.60 | 196.10 | 192.51 | 194.20 | 272,734 | -1.75(-0.89%) |