Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 140.91 | 141.45 | 136.70 | 139.80 | 2,924,603 | -0.04(-0.03%) |
Nov 29, 2017 | 139.84 | 143.87 | 139.37 | 139.84 | 3,477,618 | +0.35(+0.25%) |
Nov 28, 2017 | 136.91 | 139.59 | 136.56 | 139.49 | 3,975,048 | +2.74(+2.00%) |
Nov 27, 2017 | 136.22 | 137.80 | 136.22 | 136.75 | 1,940,044 | +0.18(+0.13%) |
Nov 24, 2017 | 137.65 | 138.24 | 136.00 | 136.57 | 814,250 | -1.08(-0.78%) |
Nov 22, 2017 | 135.01 | 138.38 | 134.64 | 137.65 | 2,352,184 | +2.77(+2.05%) |
Nov 21, 2017 | 131.13 | 134.98 | 130.65 | 134.88 | 2,463,866 | +4.37(+3.35%) |
Nov 20, 2017 | 133.50 | 134.06 | 129.18 | 130.51 | 3,832,508 | -3.67(-2.74%) |
Nov 17, 2017 | 133.79 | 134.85 | 133.01 | 134.19 | 1,958,489 | -0.54(-0.40%) |
Nov 16, 2017 | 131.20 | 135.03 | 130.76 | 134.72 | 2,794,730 | +3.62(+2.77%) |
Nov 15, 2017 | 128.40 | 131.18 | 127.80 | 131.10 | 3,531,433 | +2.54(+1.98%) |
Nov 14, 2017 | 130.27 | 130.27 | 127.48 | 128.56 | 1,570,167 | -1.78(-1.36%) |
Nov 13, 2017 | 129.78 | 132.58 | 128.10 | 130.33 | 2,425,385 | +0.41(+0.32%) |
Nov 10, 2017 | 131.49 | 132.94 | 129.48 | 129.92 | 2,211,852 | -2.36(-1.78%) |
Nov 09, 2017 | 132.17 | 134.54 | 131.41 | 132.28 | 1,924,634 | -0.24(-0.18%) |
Nov 08, 2017 | 129.01 | 133.81 | 128.73 | 132.51 | 2,337,334 | +3.24(+2.50%) |
Nov 07, 2017 | 128.10 | 130.17 | 127.74 | 129.28 | 2,206,899 | +1.62(+1.27%) |
Nov 06, 2017 | 129.19 | 129.47 | 127.25 | 127.65 | 2,915,228 | -2.27(-1.74%) |
Nov 03, 2017 | 128.86 | 131.18 | 128.62 | 129.92 | 1,854,084 | +0.52(+0.40%) |
Nov 02, 2017 | 131.86 | 132.84 | 128.10 | 129.40 | 2,926,883 | -2.46(-1.87%) |
Nov 01, 2017 | 131.02 | 134.94 | 130.29 | 131.86 | 3,011,929 | +1.69(+1.30%) |
Oct 31, 2017 | 128.16 | 133.44 | 128.16 | 130.17 | 4,290,237 | +2.70(+2.12%) |
Oct 30, 2017 | 127.68 | 129.39 | 126.75 | 127.47 | 4,402,591 | -0.57(-0.44%) |
Oct 27, 2017 | 135.60 | 135.60 | 126.90 | 128.04 | 4,457,368 | -7.48(-5.52%) |
Oct 26, 2017 | 149.93 | 153.52 | 134.63 | 135.52 | 7,619,692 | -7.40(-5.18%) |
Oct 25, 2017 | 141.85 | 143.97 | 140.84 | 142.92 | 2,312,620 | +1.54(+1.09%) |
Oct 24, 2017 | 139.63 | 142.19 | 138.78 | 141.38 | 1,435,274 | +1.37(+0.98%) |
Oct 23, 2017 | 141.97 | 142.18 | 139.90 | 140.01 | 2,051,310 | -2.34(-1.64%) |
Oct 20, 2017 | 142.14 | 143.47 | 141.85 | 142.35 | 1,487,230 | +0.77(+0.55%) |
Oct 19, 2017 | 138.18 | 142.02 | 138.15 | 141.58 | 2,459,715 | +3.54(+2.56%) |
Oct 18, 2017 | 138.24 | 139.84 | 137.69 | 138.04 | 1,677,570 | -0.19(-0.14%) |
Oct 17, 2017 | 138.34 | 139.25 | 137.47 | 138.23 | 1,709,748 | -0.19(-0.14%) |
Oct 16, 2017 | 138.24 | 140.29 | 137.44 | 138.41 | 1,698,762 | -0.53(-0.38%) |
Oct 13, 2017 | 141.75 | 142.47 | 137.14 | 138.94 | 2,529,774 | -3.30(-2.32%) |
Oct 12, 2017 | 141.56 | 143.03 | 140.89 | 142.25 | 1,086,168 | +0.69(+0.49%) |
Oct 11, 2017 | 140.56 | 141.78 | 140.56 | 141.56 | 1,364,517 | +0.50(+0.35%) |
Oct 10, 2017 | 141.06 | 142.18 | 140.09 | 141.06 | 1,810,072 | +1.20(+0.86%) |
Oct 09, 2017 | 143.50 | 143.50 | 138.29 | 139.86 | 1,984,682 | -2.97(-2.08%) |
Oct 06, 2017 | 145.28 | 147.07 | 140.65 | 142.83 | 2,824,196 | -2.29(-1.58%) |
Oct 05, 2017 | 145.57 | 145.93 | 144.34 | 145.13 | 1,807,184 | +0.10(+0.07%) |
Oct 04, 2017 | 145.28 | 147.47 | 144.77 | 145.02 | 1,431,052 | -0.36(-0.25%) |
Oct 03, 2017 | 146.66 | 147.09 | 143.91 | 145.38 | 1,553,933 | -1.20(-0.82%) |
Oct 02, 2017 | 145.21 | 147.54 | 145.02 | 146.58 | 1,705,640 | +1.56(+1.07%) |
Sep 29, 2017 | 145.95 | 147.53 | 144.57 | 145.02 | 1,525,380 | -0.10(-0.07%) |
Sep 28, 2017 | 146.67 | 146.79 | 143.60 | 145.13 | 2,433,951 | -2.10(-1.43%) |
Sep 27, 2017 | 146.52 | 147.60 | 145.71 | 147.23 | 1,196,265 | +1.01(+0.69%) |
Sep 26, 2017 | 145.87 | 147.20 | 145.43 | 146.22 | 1,270,546 | +0.35(+0.24%) |
Sep 25, 2017 | 144.66 | 146.04 | 144.28 | 145.87 | 1,856,250 | +0.47(+0.32%) |
Sep 22, 2017 | 143.81 | 145.72 | 143.21 | 145.40 | 1,712,475 | +1.36(+0.94%) |
Sep 21, 2017 | 141.73 | 144.67 | 141.34 | 144.04 | 1,491,220 | +2.26(+1.59%) |
Sep 20, 2017 | 140.61 | 142.28 | 139.75 | 141.78 | 2,136,985 | +1.71(+1.22%) |
Sep 19, 2017 | 142.28 | 142.56 | 139.96 | 140.08 | 2,165,618 | -0.05(-0.03%) |
Sep 18, 2017 | 142.00 | 142.47 | 139.74 | 140.12 | 2,642,554 | -1.38(-0.97%) |
Sep 15, 2017 | 143.35 | 143.42 | 141.03 | 141.50 | 3,074,978 | -1.70(-1.19%) |
Sep 14, 2017 | 145.68 | 146.33 | 142.88 | 143.20 | 2,021,115 | -5.67(-3.81%) |
Sep 13, 2017 | 147.39 | 148.97 | 147.03 | 148.87 | 1,185,185 | +1.25(+0.84%) |
Sep 12, 2017 | 150.16 | 150.16 | 143.86 | 147.62 | 2,568,100 | -2.72(-1.81%) |
Sep 11, 2017 | 149.17 | 150.98 | 148.61 | 150.34 | 1,431,280 | +2.17(+1.47%) |
Sep 08, 2017 | 148.43 | 151.79 | 147.98 | 148.17 | 1,522,162 | +1.04(+0.71%) |
Sep 07, 2017 | 143.61 | 147.72 | 143.54 | 147.13 | 2,608,260 | +3.54(+2.47%) |
Sep 06, 2017 | 140.43 | 143.97 | 140.32 | 143.59 | 2,582,179 | +4.03(+2.89%) |
Sep 05, 2017 | 140.31 | 141.18 | 138.54 | 139.56 | 1,937,148 | -1.50(-1.06%) |