Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 253.17 | 258.02 | 252.66 | 257.42 | 432,926 | +4.79(+1.90%) |
Nov 29, 2017 | 255.63 | 255.94 | 252.36 | 252.63 | 413,840 | -2.70(-1.06%) |
Nov 28, 2017 | 251.58 | 255.61 | 250.17 | 255.33 | 464,513 | +4.25(+1.69%) |
Nov 27, 2017 | 251.49 | 253.21 | 250.43 | 251.08 | 344,098 | +0.26(+0.10%) |
Nov 24, 2017 | 251.54 | 252.24 | 250.24 | 250.82 | 104,558 | -0.21(-0.08%) |
Nov 22, 2017 | 251.05 | 252.28 | 250.28 | 251.03 | 261,372 | +0.10(+0.04%) |
Nov 21, 2017 | 248.93 | 251.99 | 248.49 | 250.93 | 371,514 | +2.28(+0.92%) |
Nov 20, 2017 | 246.92 | 249.87 | 246.88 | 248.65 | 215,747 | +1.71(+0.69%) |
Nov 17, 2017 | 245.78 | 248.14 | 245.20 | 246.94 | 358,387 | -0.15(-0.06%) |
Nov 16, 2017 | 246.83 | 248.11 | 245.72 | 247.10 | 332,857 | +1.07(+0.43%) |
Nov 15, 2017 | 246.41 | 247.59 | 244.55 | 246.03 | 349,410 | -1.17(-0.47%) |
Nov 14, 2017 | 246.69 | 248.53 | 244.90 | 247.20 | 310,388 | +0.54(+0.22%) |
Nov 13, 2017 | 247.87 | 248.21 | 245.61 | 246.66 | 460,670 | -2.08(-0.84%) |
Nov 10, 2017 | 248.21 | 250.12 | 246.56 | 248.74 | 424,433 | +0.36(+0.14%) |
Nov 09, 2017 | 248.51 | 249.91 | 246.41 | 248.38 | 620,549 | -1.38(-0.55%) |
Nov 08, 2017 | 250.58 | 250.83 | 249.23 | 249.76 | 368,972 | -1.05(-0.42%) |
Nov 07, 2017 | 249.31 | 251.79 | 248.28 | 250.81 | 371,419 | +2.07(+0.83%) |
Nov 06, 2017 | 248.44 | 250.13 | 247.22 | 248.74 | 246,010 | +0.13(+0.05%) |
Nov 03, 2017 | 247.53 | 249.75 | 246.73 | 248.60 | 378,089 | +1.33(+0.54%) |
Nov 02, 2017 | 248.60 | 249.28 | 246.47 | 247.27 | 349,048 | -1.47(-0.59%) |
Nov 01, 2017 | 249.83 | 250.68 | 247.68 | 248.75 | 375,588 | +0.04(+0.02%) |
Oct 31, 2017 | 248.26 | 251.50 | 247.20 | 248.71 | 470,915 | +1.08(+0.44%) |
Oct 30, 2017 | 243.10 | 249.32 | 238.94 | 247.63 | 586,528 | -0.50(-0.20%) |
Oct 27, 2017 | 247.71 | 248.37 | 245.10 | 248.13 | 411,545 | +0.05(+0.02%) |
Oct 26, 2017 | 246.99 | 248.31 | 245.88 | 248.08 | 283,632 | +2.27(+0.93%) |
Oct 25, 2017 | 245.35 | 246.62 | 244.40 | 245.81 | 306,588 | +0.32(+0.13%) |
Oct 24, 2017 | 245.65 | 246.29 | 244.31 | 245.49 | 262,796 | +1.05(+0.43%) |
Oct 23, 2017 | 246.53 | 246.68 | 244.18 | 244.44 | 249,599 | -1.04(-0.42%) |
Oct 20, 2017 | 243.59 | 245.48 | 242.93 | 245.48 | 232,608 | +2.75(+1.14%) |
Oct 19, 2017 | 240.57 | 242.73 | 239.81 | 242.73 | 311,009 | +1.67(+0.69%) |
Oct 18, 2017 | 241.83 | 242.18 | 240.10 | 241.06 | 237,472 | -0.45(-0.19%) |
Oct 17, 2017 | 242.19 | 242.83 | 241.19 | 241.51 | 531,397 | -1.03(-0.43%) |
Oct 16, 2017 | 241.02 | 242.63 | 240.10 | 242.54 | 194,899 | +1.61(+0.67%) |
Oct 13, 2017 | 242.96 | 243.88 | 240.35 | 240.93 | 382,779 | -1.88(-0.77%) |
Oct 12, 2017 | 240.04 | 243.00 | 239.97 | 242.81 | 307,242 | +2.06(+0.86%) |
Oct 11, 2017 | 242.58 | 242.70 | 239.91 | 240.75 | 440,563 | -1.78(-0.73%) |
Oct 10, 2017 | 242.47 | 243.24 | 241.57 | 242.53 | 512,182 | +0.48(+0.20%) |
Oct 09, 2017 | 243.21 | 243.30 | 241.39 | 242.05 | 609,572 | -0.70(-0.29%) |
Oct 06, 2017 | 241.90 | 242.93 | 240.99 | 242.75 | 214,151 | +0.94(+0.39%) |
Oct 05, 2017 | 240.61 | 242.31 | 239.87 | 241.82 | 275,817 | +1.65(+0.69%) |
Oct 04, 2017 | 240.37 | 241.56 | 239.69 | 240.17 | 265,750 | -0.19(-0.08%) |
Oct 03, 2017 | 239.12 | 240.44 | 238.05 | 240.37 | 355,351 | +1.98(+0.83%) |
Oct 02, 2017 | 234.20 | 238.49 | 234.20 | 238.38 | 357,482 | +4.23(+1.81%) |
Sep 29, 2017 | 232.20 | 234.56 | 231.69 | 234.15 | 317,835 | +1.63(+0.70%) |
Sep 28, 2017 | 231.28 | 232.54 | 230.92 | 232.53 | 406,642 | +0.65(+0.28%) |
Sep 27, 2017 | 234.78 | 235.61 | 231.21 | 231.87 | 385,034 | -2.29(-0.98%) |
Sep 26, 2017 | 235.46 | 236.34 | 233.53 | 234.16 | 273,366 | -0.82(-0.35%) |
Sep 25, 2017 | 236.85 | 237.23 | 233.63 | 234.98 | 322,265 | -1.83(-0.77%) |
Sep 22, 2017 | 236.74 | 238.13 | 236.11 | 236.81 | 331,759 | -0.38(-0.16%) |
Sep 21, 2017 | 236.80 | 238.09 | 234.94 | 237.19 | 414,412 | +0.33(+0.14%) |
Sep 20, 2017 | 232.47 | 237.90 | 231.06 | 236.86 | 833,394 | +7.33(+3.19%) |
Sep 19, 2017 | 228.81 | 230.18 | 227.98 | 229.53 | 251,982 | +0.76(+0.33%) |
Sep 18, 2017 | 229.39 | 230.25 | 228.01 | 228.77 | 390,645 | -0.02(-0.01%) |
Sep 15, 2017 | 226.83 | 229.05 | 226.36 | 228.79 | 425,246 | +1.37(+0.60%) |
Sep 14, 2017 | 226.14 | 227.51 | 225.98 | 227.43 | 250,978 | +0.80(+0.35%) |
Sep 13, 2017 | 228.14 | 228.23 | 225.86 | 226.63 | 282,290 | -1.72(-0.75%) |
Sep 12, 2017 | 228.22 | 229.35 | 227.40 | 228.35 | 158,105 | +0.53(+0.23%) |
Sep 11, 2017 | 226.65 | 228.22 | 225.50 | 227.82 | 309,479 | +2.35(+1.04%) |
Sep 08, 2017 | 220.86 | 225.64 | 220.43 | 225.47 | 362,098 | +4.25(+1.92%) |
Sep 07, 2017 | 220.90 | 221.97 | 219.40 | 221.22 | 277,896 | +0.35(+0.16%) |
Sep 06, 2017 | 221.25 | 221.65 | 219.99 | 220.87 | 310,678 | +0.56(+0.25%) |
Sep 05, 2017 | 220.03 | 221.17 | 218.82 | 220.31 | 333,155 | -1.04(-0.47%) |