Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 129.07 | 129.48 | 124.51 | 125.30 | 913,271 | -3.58(-2.78%) |
Nov 29, 2017 | 129.41 | 128.07 | 128.88 | 406,418 | +0.49(+0.38%) | |
Nov 28, 2017 | 128.10 | 128.85 | 127.44 | 128.39 | 308,401 | +0.55(+0.43%) |
Nov 27, 2017 | 126.19 | 129.15 | 125.94 | 127.84 | 327,101 | +1.51(+1.20%) |
Nov 24, 2017 | 126.18 | 126.89 | 125.59 | 126.33 | 138,650 | +0.59(+0.47%) |
Nov 22, 2017 | 126.85 | 127.26 | 125.72 | 125.73 | 329,616 | -1.31(-1.03%) |
Nov 21, 2017 | 128.09 | 128.75 | 126.36 | 127.05 | 503,430 | -1.11(-0.86%) |
Nov 20, 2017 | 128.59 | 129.03 | 127.80 | 128.15 | 366,961 | -0.54(-0.42%) |
Nov 17, 2017 | 128.17 | 129.10 | 127.59 | 128.69 | 249,407 | +0.45(+0.35%) |
Nov 16, 2017 | 130.95 | 131.29 | 128.14 | 128.24 | 501,693 | -2.67(-2.04%) |
Nov 15, 2017 | 130.35 | 131.74 | 129.72 | 130.91 | 279,663 | +0.08(+0.06%) |
Nov 14, 2017 | 130.45 | 131.41 | 130.06 | 130.82 | 228,171 | -0.28(-0.22%) |
Nov 13, 2017 | 132.22 | 132.22 | 130.68 | 131.11 | 308,991 | -0.85(-0.64%) |
Nov 10, 2017 | 130.98 | 132.34 | 130.26 | 131.96 | 337,090 | +0.98(+0.75%) |
Nov 09, 2017 | 129.26 | 131.98 | 128.75 | 130.97 | 322,894 | +1.08(+0.83%) |
Nov 08, 2017 | 131.52 | 131.66 | 129.79 | 129.90 | 365,747 | -1.48(-1.13%) |
Nov 07, 2017 | 132.63 | 133.91 | 131.35 | 131.38 | 269,345 | -1.43(-1.07%) |
Nov 06, 2017 | 131.26 | 133.16 | 130.38 | 132.81 | 403,599 | +1.16(+0.88%) |
Nov 03, 2017 | 127.80 | 132.08 | 127.63 | 131.65 | 671,683 | +4.06(+3.18%) |
Nov 02, 2017 | 129.62 | 131.22 | 125.66 | 127.58 | 881,937 | -0.95(-0.74%) |
Nov 01, 2017 | 127.73 | 129.79 | 126.65 | 128.54 | 719,888 | -2.15(-1.65%) |
Oct 31, 2017 | 133.08 | 133.20 | 130.63 | 130.69 | 459,381 | -1.69(-1.28%) |
Oct 30, 2017 | 131.19 | 133.59 | 131.13 | 132.38 | 329,562 | +1.21(+0.92%) |
Oct 27, 2017 | 130.55 | 131.57 | 129.17 | 131.17 | 280,709 | +0.59(+0.45%) |
Oct 26, 2017 | 130.90 | 131.56 | 129.51 | 130.59 | 389,680 | +0.04(+0.03%) |
Oct 25, 2017 | 130.90 | 131.47 | 129.88 | 130.55 | 356,307 | -0.15(-0.12%) |
Oct 24, 2017 | 131.37 | 133.56 | 130.47 | 130.70 | 339,724 | -0.52(-0.40%) |
Oct 23, 2017 | 131.85 | 132.69 | 131.12 | 131.22 | 232,316 | -0.54(-0.41%) |
Oct 20, 2017 | 132.38 | 133.12 | 131.25 | 131.76 | 396,509 | +0.05(+0.04%) |
Oct 19, 2017 | 130.39 | 131.71 | 129.96 | 131.71 | 305,638 | +0.88(+0.67%) |
Oct 18, 2017 | 131.84 | 131.84 | 130.47 | 130.83 | 246,296 | -0.39(-0.30%) |
Oct 17, 2017 | 130.36 | 131.33 | 129.97 | 131.22 | 351,963 | +0.67(+0.51%) |
Oct 16, 2017 | 131.93 | 132.61 | 130.46 | 130.55 | 330,106 | -1.27(-0.96%) |
Oct 13, 2017 | 130.96 | 133.25 | 130.43 | 131.82 | 410,644 | +0.67(+0.51%) |
Oct 12, 2017 | 130.39 | 131.39 | 129.72 | 131.15 | 388,476 | +1.05(+0.81%) |
Oct 11, 2017 | 128.95 | 130.16 | 128.03 | 130.10 | 481,794 | +1.19(+0.92%) |
Oct 10, 2017 | 129.13 | 129.87 | 128.70 | 128.91 | 384,198 | -0.30(-0.23%) |
Oct 09, 2017 | 130.29 | 130.74 | 129.15 | 129.21 | 355,617 | -0.88(-0.67%) |
Oct 06, 2017 | 130.41 | 130.65 | 128.84 | 130.09 | 683,487 | -0.12(-0.09%) |
Oct 05, 2017 | 129.41 | 131.06 | 128.84 | 130.21 | 525,210 | +0.04(+0.03%) |
Oct 04, 2017 | 129.28 | 130.47 | 128.16 | 130.17 | 843,419 | -0.37(-0.28%) |
Oct 03, 2017 | 128.98 | 130.56 | 128.49 | 130.54 | 452,460 | +0.94(+0.73%) |
Oct 02, 2017 | 127.32 | 129.68 | 126.51 | 129.60 | 471,711 | +1.95(+1.52%) |
Sep 29, 2017 | 126.37 | 129.16 | 126.37 | 127.65 | 581,638 | +1.28(+1.02%) |
Sep 28, 2017 | 125.58 | 127.35 | 125.00 | 126.37 | 417,576 | +0.62(+0.50%) |
Sep 27, 2017 | 124.62 | 126.28 | 124.38 | 125.74 | 454,689 | +1.97(+1.59%) |
Sep 26, 2017 | 124.02 | 125.04 | 121.71 | 123.78 | 394,920 | -0.84(-0.67%) |
Sep 25, 2017 | 124.60 | 125.30 | 123.47 | 124.62 | 299,804 | -0.14(-0.11%) |
Sep 22, 2017 | 124.60 | 125.46 | 124.18 | 124.76 | 254,354 | -0.31(-0.25%) |
Sep 21, 2017 | 123.47 | 125.89 | 123.22 | 125.07 | 403,143 | +1.92(+1.56%) |
Sep 20, 2017 | 123.94 | 123.98 | 121.89 | 123.15 | 660,404 | -0.58(-0.47%) |
Sep 19, 2017 | 126.95 | 127.24 | 123.50 | 123.73 | 624,237 | -2.59(-2.05%) |
Sep 18, 2017 | 128.57 | 128.57 | 126.17 | 126.32 | 501,785 | -2.03(-1.58%) |
Sep 15, 2017 | 127.05 | 128.55 | 126.50 | 128.35 | 617,494 | +1.46(+1.15%) |
Sep 14, 2017 | 129.20 | 129.20 | 125.92 | 126.89 | 545,486 | -2.15(-1.67%) |
Sep 13, 2017 | 128.84 | 129.54 | 127.43 | 129.04 | 386,952 | +0.05(+0.04%) |
Sep 12, 2017 | 127.41 | 129.25 | 126.69 | 128.99 | 334,985 | +1.81(+1.42%) |
Sep 11, 2017 | 125.43 | 132.16 | 125.43 | 127.18 | 913,990 | +5.62(+4.62%) |
Sep 08, 2017 | 116.70 | 123.49 | 115.95 | 121.57 | 1,265,281 | +4.83(+4.13%) |
Sep 07, 2017 | 120.77 | 120.77 | 113.60 | 116.74 | 1,019,618 | -3.84(-3.19%) |
Sep 06, 2017 | 121.08 | 122.47 | 119.21 | 120.59 | 953,423 | +0.04(+0.03%) |
Sep 05, 2017 | 129.20 | 129.20 | 120.34 | 120.55 | 645,633 | -9.26(-7.14%) |