Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 182.02 | 186.36 | 181.86 | 185.07 | 620,285 | +3.65(+2.01%) |
Nov 29, 2017 | 176.63 | 181.65 | 175.61 | 181.43 | 582,122 | +5.97(+3.40%) |
Nov 28, 2017 | 172.55 | 175.50 | 172.50 | 175.45 | 269,277 | +2.96(+1.72%) |
Nov 27, 2017 | 173.64 | 173.64 | 171.99 | 172.49 | 126,826 | -0.55(-0.32%) |
Nov 24, 2017 | 172.95 | 173.65 | 172.84 | 173.04 | 34,843 | -0.12(-0.07%) |
Nov 22, 2017 | 172.89 | 173.60 | 172.84 | 173.17 | 62,818 | +0.12(+0.07%) |
Nov 21, 2017 | 171.69 | 173.14 | 171.41 | 173.05 | 138,029 | +1.74(+1.01%) |
Nov 20, 2017 | 170.38 | 171.31 | 170.09 | 171.31 | 154,744 | +0.64(+0.37%) |
Nov 17, 2017 | 172.14 | 172.14 | 170.43 | 170.67 | 183,080 | -1.87(-1.08%) |
Nov 16, 2017 | 170.47 | 172.66 | 170.33 | 172.54 | 182,520 | +2.84(+1.68%) |
Nov 15, 2017 | 169.84 | 170.29 | 169.70 | 169.70 | 199,433 | -0.92(-0.54%) |
Nov 14, 2017 | 170.85 | 171.07 | 170.18 | 170.61 | 302,654 | -0.48(-0.28%) |
Nov 13, 2017 | 169.87 | 171.13 | 169.87 | 171.09 | 237,906 | +0.33(+0.19%) |
Nov 10, 2017 | 171.05 | 171.05 | 170.51 | 170.76 | 159,153 | -0.19(-0.11%) |
Nov 09, 2017 | 172.09 | 172.59 | 170.55 | 170.95 | 319,283 | -2.02(-1.17%) |
Nov 08, 2017 | 174.23 | 174.23 | 172.37 | 172.97 | 75,139 | -0.68(-0.39%) |
Nov 07, 2017 | 174.87 | 175.53 | 173.50 | 173.65 | 77,937 | -1.21(-0.69%) |
Nov 06, 2017 | 175.09 | 175.27 | 174.63 | 174.85 | 106,370 | -0.45(-0.26%) |
Nov 03, 2017 | 175.63 | 176.03 | 174.76 | 175.30 | 649,676 | -0.35(-0.20%) |
Nov 02, 2017 | 175.89 | 176.23 | 173.91 | 175.65 | 215,229 | -0.08(-0.04%) |
Nov 01, 2017 | 176.62 | 176.76 | 175.03 | 175.73 | 242,920 | +0.48(+0.27%) |
Oct 31, 2017 | 176.98 | 176.98 | 175.22 | 175.25 | 130,962 | -0.78(-0.44%) |
Oct 30, 2017 | 178.37 | 176.03 | 176.03 | 189,166 | -2.34(-1.31%) | |
Oct 27, 2017 | 177.80 | 178.42 | 177.50 | 178.38 | 57,956 | +0.76(+0.43%) |
Oct 26, 2017 | 175.97 | 178.71 | 175.97 | 177.62 | 199,561 | +1.66(+0.94%) |
Oct 25, 2017 | 177.98 | 178.13 | 175.52 | 175.96 | 173,572 | -2.72(-1.52%) |
Oct 24, 2017 | 178.60 | 179.44 | 178.46 | 178.69 | 84,130 | +0.25(+0.14%) |
Oct 23, 2017 | 179.51 | 179.63 | 178.41 | 178.44 | 118,208 | -0.66(-0.37%) |
Oct 20, 2017 | 178.12 | 179.23 | 178.12 | 179.10 | 96,349 | +1.60(+0.90%) |
Oct 19, 2017 | 177.48 | 177.57 | 175.80 | 177.50 | 136,983 | -0.23(-0.13%) |
Oct 18, 2017 | 176.34 | 178.42 | 176.34 | 177.73 | 266,229 | +1.39(+0.79%) |
Oct 17, 2017 | 176.49 | 177.34 | 175.95 | 176.34 | 277,954 | -0.66(-0.37%) |
Oct 16, 2017 | 177.40 | 179.25 | 176.30 | 177.00 | 112,437 | -1.39(-0.78%) |
Oct 13, 2017 | 180.62 | 181.19 | 178.27 | 178.39 | 155,527 | -1.87(-1.04%) |
Oct 12, 2017 | 178.96 | 180.45 | 178.92 | 180.25 | 81,252 | +1.20(+0.67%) |
Oct 11, 2017 | 178.32 | 179.37 | 178.32 | 179.06 | 108,623 | +0.73(+0.41%) |
Oct 10, 2017 | 178.39 | 179.31 | 178.10 | 178.33 | 111,918 | +1.26(+0.71%) |
Oct 09, 2017 | 178.04 | 178.04 | 176.60 | 177.07 | 109,669 | -0.33(-0.19%) |
Oct 06, 2017 | 178.12 | 178.53 | 176.82 | 177.40 | 250,308 | -0.39(-0.22%) |
Oct 05, 2017 | 177.62 | 177.89 | 176.99 | 177.79 | 137,573 | -0.36(-0.20%) |
Oct 04, 2017 | 179.05 | 179.62 | 177.98 | 178.15 | 219,045 | -0.88(-0.49%) |
Oct 03, 2017 | 178.05 | 179.09 | 178.05 | 179.03 | 160,704 | +1.24(+0.70%) |
Oct 02, 2017 | 178.27 | 178.35 | 176.73 | 177.79 | 179,880 | -0.26(-0.15%) |
Sep 29, 2017 | 178.19 | 178.28 | 177.61 | 178.05 | 118,181 | +0.57(+0.32%) |
Sep 28, 2017 | 177.20 | 177.81 | 176.74 | 177.48 | 243,974 | +0.81(+0.46%) |
Sep 27, 2017 | 176.81 | 177.01 | 175.76 | 176.67 | 147,062 | +0.95(+0.54%) |
Sep 26, 2017 | 174.88 | 175.86 | 174.26 | 175.72 | 80,974 | +1.22(+0.70%) |
Sep 25, 2017 | 174.42 | 174.64 | 173.13 | 174.50 | 251,678 | +0.20(+0.11%) |
Sep 22, 2017 | 173.46 | 174.41 | 173.36 | 174.30 | 54,572 | +0.57(+0.33%) |
Sep 21, 2017 | 173.14 | 174.18 | 172.91 | 173.74 | 121,104 | +0.37(+0.21%) |
Sep 20, 2017 | 170.83 | 173.47 | 170.40 | 173.37 | 100,014 | +2.53(+1.48%) |
Sep 19, 2017 | 171.23 | 171.48 | 170.39 | 170.84 | 69,782 | -0.11(-0.06%) |
Sep 18, 2017 | 171.06 | 171.78 | 170.76 | 170.95 | 90,366 | +3.70(+2.21%) |
Sep 15, 2017 | 170.36 | 171.38 | 167.25 | 167.25 | 98,744 | -3.41(-2.00%) |
Sep 14, 2017 | 170.72 | 171.66 | 170.54 | 170.65 | 120,788 | -0.56(-0.33%) |
Sep 13, 2017 | 170.78 | 171.21 | 170.34 | 171.21 | 133,654 | -0.15(-0.09%) |
Sep 12, 2017 | 170.61 | 171.50 | 170.33 | 171.36 | 261,798 | +1.04(+0.61%) |
Sep 11, 2017 | 169.31 | 170.32 | 169.23 | 170.32 | 237,982 | +1.77(+1.05%) |
Sep 08, 2017 | 167.80 | 168.76 | 166.85 | 168.55 | 172,570 | +0.68(+0.40%) |
Sep 07, 2017 | 167.25 | 168.01 | 167.02 | 167.87 | 257,417 | +0.81(+0.48%) |
Sep 06, 2017 | 165.86 | 167.67 | 165.85 | 167.07 | 432,100 | +0.82(+0.49%) |
Sep 05, 2017 | 167.63 | 167.63 | 165.90 | 166.25 | 356,948 | -1.63(-0.97%) |