Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 168.03 | 170.01 | 164.60 | 166.33 | 3,701,345 | -1.78(-1.06%) |
Nov 29, 2017 | 168.40 | 171.89 | 167.70 | 168.11 | 4,031,397 | +3.61(+2.19%) |
Nov 28, 2017 | 165.62 | 166.16 | 161.16 | 164.50 | 3,054,277 | -0.44(-0.27%) |
Nov 27, 2017 | 166.10 | 167.01 | 163.77 | 164.94 | 2,395,770 | -1.10(-0.66%) |
Nov 24, 2017 | 167.45 | 167.86 | 165.64 | 166.04 | 833,678 | -1.24(-0.74%) |
Nov 22, 2017 | 163.62 | 168.48 | 162.81 | 167.28 | 2,985,204 | +3.98(+2.44%) |
Nov 21, 2017 | 163.86 | 164.87 | 162.54 | 163.30 | 3,090,680 | -0.43(-0.26%) |
Nov 20, 2017 | 167.21 | 167.68 | 162.38 | 163.74 | 3,138,717 | -3.60(-2.15%) |
Nov 17, 2017 | 166.49 | 168.63 | 165.39 | 167.33 | 2,946,469 | +0.07(+0.04%) |
Nov 16, 2017 | 165.72 | 167.93 | 164.13 | 167.26 | 2,538,038 | +2.35(+1.43%) |
Nov 15, 2017 | 163.45 | 166.05 | 162.53 | 164.91 | 2,654,742 | +1.17(+0.72%) |
Nov 14, 2017 | 166.60 | 167.24 | 163.01 | 163.74 | 2,254,655 | -2.47(-1.49%) |
Nov 13, 2017 | 163.69 | 166.49 | 161.63 | 166.21 | 2,728,454 | +2.10(+1.28%) |
Nov 10, 2017 | 164.28 | 165.38 | 162.76 | 164.11 | 3,412,223 | -0.75(-0.46%) |
Nov 09, 2017 | 165.82 | 167.34 | 164.22 | 164.86 | 2,325,674 | -1.91(-1.15%) |
Nov 08, 2017 | 164.86 | 167.10 | 164.86 | 166.78 | 3,061,032 | +1.94(+1.18%) |
Nov 07, 2017 | 166.77 | 167.09 | 164.57 | 164.84 | 4,466,527 | -1.31(-0.79%) |
Nov 06, 2017 | 166.77 | 169.26 | 165.80 | 166.14 | 4,258,049 | -0.55(-0.33%) |
Nov 03, 2017 | 167.68 | 168.07 | 164.77 | 166.69 | 3,636,503 | -0.44(-0.26%) |
Nov 02, 2017 | 173.73 | 174.68 | 163.43 | 167.13 | 9,663,109 | -8.77(-4.98%) |
Nov 01, 2017 | 168.28 | 179.50 | 161.66 | 175.90 | 12,450,785 | +7.00(+4.15%) |
Oct 31, 2017 | 171.09 | 172.62 | 167.51 | 168.90 | 5,308,407 | -1.34(-0.79%) |
Oct 30, 2017 | 170.57 | 173.24 | 169.16 | 170.24 | 3,899,249 | -0.17(-0.10%) |
Oct 27, 2017 | 167.93 | 170.54 | 166.97 | 170.41 | 4,026,274 | +2.37(+1.41%) |
Oct 26, 2017 | 171.36 | 172.56 | 166.45 | 168.04 | 6,087,150 | -3.82(-2.22%) |
Oct 25, 2017 | 174.35 | 174.85 | 169.96 | 171.86 | 7,543,552 | -2.46(-1.41%) |
Oct 24, 2017 | 178.44 | 179.53 | 174.18 | 174.32 | 5,903,637 | -4.62(-2.58%) |
Oct 23, 2017 | 179.78 | 181.74 | 178.77 | 178.94 | 3,079,181 | -0.49(-0.27%) |
Oct 20, 2017 | 181.63 | 182.98 | 178.26 | 179.43 | 4,990,242 | -0.94(-0.52%) |
Oct 19, 2017 | 176.30 | 181.72 | 174.20 | 180.37 | 8,000,707 | +2.02(+1.13%) |
Oct 18, 2017 | 186.79 | 188.05 | 177.01 | 178.35 | 14,438,441 | -10.13(-5.38%) |
Oct 17, 2017 | 189.65 | 194.36 | 188.02 | 188.48 | 5,347,888 | -0.60(-0.32%) |
Oct 16, 2017 | 195.88 | 197.19 | 183.07 | 189.08 | 9,995,648 | -6.78(-3.46%) |
Oct 13, 2017 | 195.54 | 197.49 | 193.89 | 195.85 | 1,905,616 | +1.37(+0.71%) |
Oct 12, 2017 | 197.69 | 197.72 | 193.98 | 194.48 | 2,065,953 | -2.41(-1.22%) |
Oct 11, 2017 | 197.56 | 199.21 | 196.80 | 196.89 | 2,282,607 | -0.77(-0.39%) |
Oct 10, 2017 | 193.93 | 198.09 | 193.83 | 197.66 | 2,822,384 | +4.27(+2.21%) |
Oct 09, 2017 | 196.20 | 196.79 | 193.03 | 193.40 | 2,623,058 | -3.63(-1.84%) |
Oct 06, 2017 | 199.65 | 200.22 | 196.59 | 197.03 | 1,735,731 | -2.43(-1.22%) |
Oct 05, 2017 | 198.22 | 201.24 | 197.79 | 199.46 | 2,104,979 | +0.87(+0.44%) |
Oct 04, 2017 | 198.50 | 200.28 | 198.04 | 198.59 | 1,807,313 | -1.34(-0.67%) |
Oct 03, 2017 | 202.84 | 204.98 | 198.67 | 199.93 | 2,210,967 | -1.12(-0.56%) |
Oct 02, 2017 | 196.08 | 201.29 | 195.24 | 201.06 | 2,426,460 | +5.75(+2.94%) |
Sep 29, 2017 | 194.98 | 195.72 | 192.93 | 195.31 | 2,815,136 | +0.83(+0.43%) |
Sep 28, 2017 | 198.22 | 199.05 | 194.12 | 194.48 | 2,734,738 | -4.02(-2.03%) |
Sep 27, 2017 | 197.74 | 198.50 | 2,312,379 | -1.10(-0.55%) | ||
Sep 26, 2017 | 202.04 | 206.79 | 198.74 | 199.60 | 3,442,508 | -2.06(-1.02%) |
Sep 25, 2017 | 200.24 | 203.25 | 198.28 | 201.66 | 4,178,830 | +6.63(+3.40%) |
Sep 22, 2017 | 192.98 | 199.41 | 191.95 | 195.03 | 4,096,482 | +1.90(+0.98%) |
Sep 21, 2017 | 198.51 | 198.69 | 193.07 | 193.13 | 6,168,707 | -7.00(-3.50%) |
Sep 20, 2017 | 201.78 | 204.05 | 199.07 | 200.12 | 5,744,379 | -4.77(-2.33%) |
Sep 19, 2017 | 211.64 | 212.55 | 203.35 | 204.89 | 5,683,215 | -6.23(-2.95%) |
Sep 18, 2017 | 211.02 | 216.84 | 210.54 | 211.12 | 3,117,571 | +1.19(+0.57%) |
Sep 15, 2017 | 213.70 | 214.07 | 209.52 | 209.93 | 3,513,102 | -3.25(-1.52%) |
Sep 14, 2017 | 215.75 | 216.22 | 212.83 | 213.18 | 2,059,584 | -2.64(-1.22%) |
Sep 13, 2017 | 220.14 | 220.68 | 214.99 | 215.82 | 3,081,031 | -4.52(-2.05%) |
Sep 12, 2017 | 222.04 | 222.26 | 218.85 | 220.34 | 1,917,842 | -1.11(-0.50%) |
Sep 11, 2017 | 224.91 | 226.25 | 220.95 | 221.45 | 2,248,779 | -1.12(-0.50%) |
Sep 08, 2017 | 216.63 | 224.78 | 214.63 | 222.57 | 3,343,145 | +5.35(+2.47%) |
Sep 07, 2017 | 213.24 | 217.74 | 212.74 | 217.21 | 1,901,871 | +4.12(+1.93%) |
Sep 06, 2017 | 214.28 | 214.88 | 211.94 | 213.09 | 1,308,338 | -0.16(-0.08%) |
Sep 05, 2017 | 216.32 | 217.03 | 213.09 | 213.26 | 1,404,605 | -3.76(-1.73%) |