Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 160.72 | 161.94 | 160.49 | 161.52 | 58,656 | +1.29(+0.81%) |
Nov 29, 2017 | 159.51 | 160.72 | 159.51 | 160.23 | 40,458 | +0.89(+0.56%) |
Nov 28, 2017 | 158.69 | 159.56 | 158.30 | 159.34 | 48,652 | +0.95(+0.60%) |
Nov 27, 2017 | 158.26 | 158.59 | 158.09 | 158.38 | 32,852 | +0.07(+0.05%) |
Nov 24, 2017 | 158.25 | 158.35 | 157.83 | 158.31 | 33,559 | +0.43(+0.27%) |
Nov 22, 2017 | 158.03 | 158.38 | 157.69 | 157.88 | 78,728 | -0.21(-0.13%) |
Nov 21, 2017 | 157.24 | 158.34 | 157.24 | 158.09 | 32,382 | +1.38(+0.88%) |
Nov 20, 2017 | 157.21 | 157.21 | 156.45 | 156.71 | 35,910 | -0.55(-0.35%) |
Nov 17, 2017 | 157.13 | 157.54 | 157.12 | 157.26 | 25,414 | -0.60(-0.38%) |
Nov 16, 2017 | 156.58 | 157.97 | 156.57 | 157.86 | 37,406 | +1.71(+1.09%) |
Nov 15, 2017 | 156.12 | 156.68 | 155.62 | 156.15 | 42,360 | -0.43(-0.28%) |
Nov 14, 2017 | 156.50 | 156.85 | 155.98 | 156.58 | 45,060 | -0.73(-0.47%) |
Nov 13, 2017 | 156.76 | 157.55 | 156.49 | 157.32 | 39,314 | +0.20(+0.13%) |
Nov 10, 2017 | 157.38 | 157.47 | 156.12 | 157.12 | 116,017 | -1.02(-0.65%) |
Nov 09, 2017 | 157.71 | 158.22 | 157.10 | 158.13 | 121,232 | -0.06(-0.04%) |
Nov 08, 2017 | 157.80 | 158.36 | 157.34 | 158.20 | 28,129 | +0.39(+0.24%) |
Nov 07, 2017 | 157.79 | 158.14 | 157.30 | 157.81 | 38,895 | +0.25(+0.16%) |
Nov 06, 2017 | 157.91 | 158.15 | 157.55 | 157.56 | 110,262 | -0.52(-0.33%) |
Nov 03, 2017 | 156.56 | 158.15 | 156.56 | 158.08 | 115,600 | +1.51(+0.96%) |
Nov 02, 2017 | 157.03 | 157.41 | 156.26 | 156.57 | 286,870 | -0.44(-0.28%) |
Nov 01, 2017 | 157.00 | 157.71 | 156.30 | 157.01 | 709,435 | +0.26(+0.16%) |
Oct 31, 2017 | 157.11 | 157.34 | 156.54 | 156.76 | 39,069 | -0.16(-0.10%) |
Oct 30, 2017 | 158.37 | 156.65 | 156.91 | 76,773 | -1.76(-1.11%) | |
Oct 27, 2017 | 158.22 | 158.82 | 158.22 | 158.68 | 55,015 | +0.16(+0.10%) |
Oct 26, 2017 | 158.59 | 159.12 | 157.55 | 158.52 | 51,354 | -1.34(-0.84%) |
Oct 25, 2017 | 160.26 | 160.34 | 159.26 | 159.86 | 91,041 | -0.40(-0.25%) |
Oct 24, 2017 | 161.38 | 161.38 | 159.50 | 160.26 | 159,550 | -1.20(-0.75%) |
Oct 23, 2017 | 162.05 | 162.55 | 161.38 | 161.47 | 186,925 | -0.33(-0.20%) |
Oct 20, 2017 | 161.96 | 161.99 | 161.25 | 161.80 | 34,729 | +0.13(+0.08%) |
Oct 19, 2017 | 160.61 | 161.67 | 160.61 | 161.67 | 34,759 | +0.84(+0.52%) |
Oct 18, 2017 | 161.30 | 161.71 | 160.65 | 160.83 | 532,910 | +0.27(+0.17%) |
Oct 17, 2017 | 159.05 | 161.01 | 158.87 | 160.56 | 43,565 | +1.97(+1.24%) |
Oct 16, 2017 | 159.10 | 159.75 | 158.34 | 158.59 | 37,605 | -0.57(-0.36%) |
Oct 13, 2017 | 159.49 | 159.49 | 158.82 | 159.15 | 91,214 | -0.40(-0.25%) |
Oct 12, 2017 | 159.65 | 159.76 | 159.37 | 159.56 | 30,746 | -0.26(-0.16%) |
Oct 11, 2017 | 159.40 | 159.92 | 159.36 | 159.81 | 90,820 | +0.32(+0.20%) |
Oct 10, 2017 | 159.15 | 159.49 | 158.74 | 159.49 | 151,560 | +0.35(+0.22%) |
Oct 09, 2017 | 160.30 | 160.30 | 158.97 | 159.15 | 26,179 | -1.11(-0.69%) |
Oct 06, 2017 | 159.24 | 160.72 | 159.24 | 160.26 | 67,916 | -0.02(-0.01%) |
Oct 05, 2017 | 159.70 | 160.28 | 159.59 | 160.28 | 77,862 | +0.08(+0.05%) |
Oct 04, 2017 | 159.62 | 160.19 | 159.62 | 160.19 | 56,388 | +0.72(+0.45%) |
Oct 03, 2017 | 159.40 | 159.83 | 158.77 | 159.48 | 41,746 | +0.10(+0.06%) |
Oct 02, 2017 | 158.13 | 159.41 | 158.13 | 159.37 | 179,802 | +1.54(+0.98%) |
Sep 29, 2017 | 157.13 | 157.94 | 156.68 | 157.83 | 304,738 | +0.87(+0.56%) |
Sep 28, 2017 | 156.78 | 157.40 | 156.66 | 156.96 | 48,335 | +0.17(+0.11%) |
Sep 27, 2017 | 157.09 | 157.09 | 156.12 | 156.78 | 56,365 | +0.02(+0.01%) |
Sep 26, 2017 | 157.24 | 157.46 | 156.68 | 156.77 | 57,231 | -0.25(-0.16%) |
Sep 25, 2017 | 157.46 | 157.96 | 156.82 | 157.01 | 44,266 | -0.48(-0.30%) |
Sep 22, 2017 | 157.48 | 157.66 | 156.71 | 157.49 | 59,031 | +0.07(+0.05%) |
Sep 21, 2017 | 158.20 | 158.23 | 157.38 | 157.42 | 52,752 | -0.87(-0.55%) |
Sep 20, 2017 | 158.06 | 158.40 | 157.23 | 158.29 | 68,790 | +0.34(+0.21%) |
Sep 19, 2017 | 159.42 | 159.42 | 157.87 | 157.95 | 42,288 | -1.37(-0.86%) |
Sep 18, 2017 | 159.56 | 159.84 | 159.02 | 159.32 | 37,869 | +0.18(+0.11%) |
Sep 15, 2017 | 159.82 | 159.92 | 159.06 | 159.14 | 140,375 | -0.60(-0.38%) |
Sep 14, 2017 | 159.19 | 160.00 | 158.97 | 159.74 | 47,901 | +0.29(+0.18%) |
Sep 13, 2017 | 159.95 | 160.13 | 158.99 | 159.45 | 415,042 | -0.56(-0.35%) |
Sep 12, 2017 | 159.83 | 160.01 | 159.48 | 160.01 | 70,773 | +0.29(+0.18%) |
Sep 11, 2017 | 159.27 | 159.72 | 158.85 | 159.72 | 97,000 | +1.20(+0.76%) |
Sep 08, 2017 | 157.68 | 158.75 | 157.08 | 158.52 | 59,958 | +0.69(+0.44%) |
Sep 07, 2017 | 156.26 | 158.14 | 156.23 | 157.83 | 122,597 | +1.48(+0.95%) |
Sep 06, 2017 | 156.17 | 156.40 | 155.60 | 156.35 | 16,929 | +0.72(+0.46%) |
Sep 05, 2017 | 155.87 | 156.41 | 155.02 | 155.62 | 28,093 | -0.77(-0.49%) |