Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 160.72 | 161.95 | 160.50 | 161.53 | 58,653 | +1.30(+0.81%) |
Nov 29, 2017 | 159.52 | 160.72 | 159.52 | 160.24 | 40,456 | +0.89(+0.56%) |
Nov 28, 2017 | 158.70 | 159.57 | 158.31 | 159.35 | 48,649 | +0.96(+0.60%) |
Nov 27, 2017 | 158.27 | 158.59 | 158.10 | 158.39 | 32,850 | +0.07(+0.05%) |
Nov 24, 2017 | 158.26 | 158.36 | 157.84 | 158.32 | 33,557 | +0.43(+0.27%) |
Nov 22, 2017 | 158.03 | 158.39 | 157.70 | 157.89 | 78,724 | -0.21(-0.13%) |
Nov 21, 2017 | 157.25 | 158.35 | 157.25 | 158.10 | 32,380 | +1.38(+0.88%) |
Nov 20, 2017 | 157.22 | 157.22 | 156.46 | 156.72 | 35,908 | -0.55(-0.35%) |
Nov 17, 2017 | 157.14 | 157.55 | 157.12 | 157.27 | 25,413 | -0.60(-0.38%) |
Nov 16, 2017 | 156.59 | 157.98 | 156.58 | 157.87 | 37,404 | +1.71(+1.09%) |
Nov 15, 2017 | 156.13 | 156.69 | 155.63 | 156.16 | 42,358 | -0.43(-0.28%) |
Nov 14, 2017 | 156.51 | 156.86 | 155.99 | 156.59 | 45,057 | -0.73(-0.47%) |
Nov 13, 2017 | 156.77 | 157.56 | 156.50 | 157.33 | 39,311 | +0.20(+0.13%) |
Nov 10, 2017 | 157.39 | 157.48 | 156.13 | 157.12 | 116,010 | -1.02(-0.64%) |
Nov 09, 2017 | 157.72 | 158.23 | 157.10 | 158.14 | 121,226 | -0.06(-0.04%) |
Nov 08, 2017 | 157.81 | 158.37 | 157.34 | 158.21 | 28,127 | +0.39(+0.24%) |
Nov 07, 2017 | 157.79 | 158.15 | 157.31 | 157.82 | 38,893 | +0.25(+0.16%) |
Nov 06, 2017 | 157.91 | 158.16 | 157.56 | 157.57 | 110,256 | -0.51(-0.33%) |
Nov 03, 2017 | 156.56 | 158.16 | 156.56 | 158.09 | 115,593 | +1.51(+0.96%) |
Nov 02, 2017 | 157.04 | 157.42 | 156.27 | 156.58 | 286,854 | -0.44(-0.28%) |
Nov 01, 2017 | 157.01 | 157.72 | 156.31 | 157.02 | 709,397 | +0.26(+0.16%) |
Oct 31, 2017 | 157.12 | 157.34 | 156.54 | 156.77 | 39,066 | -0.16(-0.10%) |
Oct 30, 2017 | 158.38 | 156.66 | 156.92 | 76,769 | -1.76(-1.11%) | |
Oct 27, 2017 | 158.23 | 158.83 | 158.23 | 158.69 | 55,012 | +0.16(+0.10%) |
Oct 26, 2017 | 158.59 | 159.13 | 157.56 | 158.53 | 51,352 | -1.34(-0.84%) |
Oct 25, 2017 | 160.26 | 160.35 | 159.27 | 159.87 | 91,036 | -0.40(-0.25%) |
Oct 24, 2017 | 161.38 | 161.38 | 159.51 | 160.27 | 159,541 | -1.20(-0.74%) |
Oct 23, 2017 | 162.06 | 162.56 | 161.38 | 161.48 | 186,914 | -0.33(-0.20%) |
Oct 20, 2017 | 161.97 | 162.00 | 161.26 | 161.81 | 34,727 | +0.13(+0.08%) |
Oct 19, 2017 | 160.62 | 161.68 | 160.62 | 161.68 | 34,757 | +0.84(+0.53%) |
Oct 18, 2017 | 161.31 | 161.72 | 160.66 | 160.83 | 532,881 | +0.27(+0.17%) |
Oct 17, 2017 | 159.06 | 161.02 | 158.88 | 160.57 | 43,562 | +1.98(+1.25%) |
Oct 16, 2017 | 159.11 | 159.76 | 158.35 | 158.59 | 37,603 | -0.57(-0.36%) |
Oct 13, 2017 | 159.49 | 159.49 | 158.83 | 159.16 | 91,209 | -0.40(-0.25%) |
Oct 12, 2017 | 159.66 | 159.77 | 159.38 | 159.57 | 30,745 | -0.26(-0.16%) |
Oct 11, 2017 | 159.41 | 159.93 | 159.36 | 159.82 | 90,815 | +0.32(+0.20%) |
Oct 10, 2017 | 159.15 | 159.50 | 158.75 | 159.50 | 151,552 | +0.35(+0.22%) |
Oct 09, 2017 | 160.31 | 160.31 | 158.98 | 159.15 | 26,178 | -1.11(-0.69%) |
Oct 06, 2017 | 159.25 | 160.72 | 159.25 | 160.26 | 67,913 | -0.02(-0.01%) |
Oct 05, 2017 | 159.71 | 160.29 | 159.60 | 160.28 | 77,858 | +0.08(+0.05%) |
Oct 04, 2017 | 159.63 | 160.20 | 159.63 | 160.20 | 56,385 | +0.72(+0.45%) |
Oct 03, 2017 | 159.41 | 159.84 | 158.78 | 159.48 | 41,744 | +0.10(+0.06%) |
Oct 02, 2017 | 158.14 | 159.42 | 158.14 | 159.38 | 179,792 | +1.54(+0.98%) |
Sep 29, 2017 | 157.14 | 157.95 | 156.69 | 157.84 | 304,722 | +0.87(+0.56%) |
Sep 28, 2017 | 156.78 | 157.41 | 156.66 | 156.97 | 48,332 | +0.17(+0.11%) |
Sep 27, 2017 | 157.10 | 157.10 | 156.13 | 156.79 | 56,362 | +0.02(+0.01%) |
Sep 26, 2017 | 157.24 | 157.46 | 156.69 | 156.78 | 57,228 | -0.25(-0.16%) |
Sep 25, 2017 | 157.47 | 157.97 | 156.83 | 157.02 | 44,263 | -0.48(-0.30%) |
Sep 22, 2017 | 157.49 | 157.66 | 156.72 | 157.50 | 59,027 | +0.07(+0.05%) |
Sep 21, 2017 | 158.21 | 158.24 | 157.39 | 157.43 | 52,749 | -0.87(-0.55%) |
Sep 20, 2017 | 158.07 | 158.41 | 157.24 | 158.30 | 68,787 | +0.34(+0.21%) |
Sep 19, 2017 | 159.43 | 159.43 | 157.88 | 157.96 | 42,286 | -1.37(-0.86%) |
Sep 18, 2017 | 159.57 | 159.84 | 159.03 | 159.33 | 37,867 | +0.18(+0.11%) |
Sep 15, 2017 | 159.83 | 159.93 | 159.07 | 159.15 | 140,367 | -0.60(-0.38%) |
Sep 14, 2017 | 159.19 | 160.01 | 158.98 | 159.75 | 47,898 | +0.29(+0.18%) |
Sep 13, 2017 | 159.96 | 160.14 | 159.00 | 159.46 | 415,020 | -0.56(-0.35%) |
Sep 12, 2017 | 159.84 | 160.02 | 159.49 | 160.02 | 70,770 | +0.29(+0.18%) |
Sep 11, 2017 | 159.28 | 159.72 | 158.85 | 159.72 | 96,994 | +1.20(+0.76%) |
Sep 08, 2017 | 157.69 | 158.76 | 157.09 | 158.53 | 59,954 | +0.69(+0.44%) |
Sep 07, 2017 | 156.27 | 158.15 | 156.24 | 157.84 | 122,590 | +1.48(+0.95%) |
Sep 06, 2017 | 156.18 | 156.41 | 155.61 | 156.35 | 16,928 | +0.72(+0.47%) |
Sep 05, 2017 | 155.88 | 156.42 | 155.03 | 155.63 | 28,091 | -0.77(-0.49%) |