Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 155.90 | 157.03 | 153.85 | 155.96 | 1,753,133 | +0.71(+0.45%) |
Nov 29, 2017 | 156.66 | 158.21 | 154.22 | 155.25 | 1,135,940 | -1.04(-0.66%) |
Nov 28, 2017 | 155.49 | 156.30 | 154.19 | 156.29 | 1,093,627 | +1.35(+0.87%) |
Nov 27, 2017 | 154.38 | 155.31 | 154.13 | 154.94 | 716,798 | +0.63(+0.41%) |
Nov 24, 2017 | 153.69 | 154.77 | 153.56 | 154.31 | 269,882 | +0.87(+0.56%) |
Nov 22, 2017 | 154.18 | 154.18 | 152.92 | 153.44 | 599,456 | -0.45(-0.29%) |
Nov 21, 2017 | 152.95 | 154.46 | 152.48 | 153.90 | 2,015,864 | +1.42(+0.93%) |
Nov 20, 2017 | 151.50 | 153.15 | 150.94 | 152.48 | 1,121,917 | +1.50(+1.00%) |
Nov 17, 2017 | 150.31 | 151.64 | 149.38 | 150.97 | 990,928 | +0.46(+0.31%) |
Nov 16, 2017 | 149.42 | 151.90 | 149.42 | 150.51 | 1,161,242 | +1.20(+0.81%) |
Nov 15, 2017 | 148.34 | 149.69 | 147.34 | 149.31 | 1,116,446 | -0.45(-0.30%) |
Nov 14, 2017 | 148.20 | 150.34 | 147.54 | 149.76 | 1,001,105 | +1.19(+0.80%) |
Nov 13, 2017 | 147.31 | 149.28 | 147.13 | 148.56 | 840,011 | +1.03(+0.69%) |
Nov 10, 2017 | 148.25 | 148.43 | 147.33 | 147.54 | 722,942 | -0.91(-0.61%) |
Nov 09, 2017 | 149.83 | 150.39 | 147.08 | 148.45 | 801,256 | -2.02(-1.34%) |
Nov 08, 2017 | 149.12 | 150.88 | 148.40 | 150.47 | 1,118,558 | +0.93(+0.62%) |
Nov 07, 2017 | 149.24 | 150.06 | 148.71 | 149.54 | 1,026,547 | +0.40(+0.27%) |
Nov 06, 2017 | 148.60 | 150.04 | 148.04 | 149.14 | 1,075,534 | -0.05(-0.03%) |
Nov 03, 2017 | 146.88 | 149.29 | 145.44 | 149.19 | 1,867,292 | +3.00(+2.05%) |
Nov 02, 2017 | 147.52 | 146.04 | 146.19 | 1,371,626 | -1.00(-0.68%) | |
Nov 01, 2017 | 147.67 | 148.62 | 146.76 | 147.18 | 1,601,996 | +0.08(+0.06%) |
Oct 31, 2017 | 147.16 | 148.31 | 144.07 | 147.10 | 2,933,640 | +0.21(+0.14%) |
Oct 30, 2017 | 151.85 | 151.91 | 146.80 | 146.89 | 1,819,606 | -5.56(-3.64%) |
Oct 27, 2017 | 154.91 | 154.96 | 152.11 | 152.45 | 1,816,646 | -2.67(-1.72%) |
Oct 26, 2017 | 153.31 | 156.22 | 152.39 | 155.12 | 2,739,047 | +3.84(+2.54%) |
Oct 25, 2017 | 152.20 | 152.57 | 150.59 | 151.28 | 1,325,788 | -0.92(-0.61%) |
Oct 24, 2017 | 152.34 | 152.91 | 151.45 | 152.20 | 918,411 | -0.19(-0.12%) |
Oct 23, 2017 | 153.34 | 151.85 | 152.39 | 689,170 | +0.52(+0.34%) | |
Oct 20, 2017 | 150.67 | 151.88 | 150.44 | 151.87 | 1,079,125 | +1.98(+1.32%) |
Oct 19, 2017 | 150.87 | 151.31 | 149.41 | 149.89 | 1,495,709 | -1.61(-1.06%) |
Oct 18, 2017 | 152.27 | 152.57 | 151.47 | 151.50 | 1,020,383 | -0.50(-0.33%) |
Oct 17, 2017 | 153.01 | 153.12 | 151.49 | 152.00 | 912,514 | -0.73(-0.48%) |
Oct 16, 2017 | 152.13 | 152.80 | 151.89 | 152.73 | 1,112,370 | +0.60(+0.40%) |
Oct 13, 2017 | 151.62 | 153.20 | 150.93 | 152.13 | 1,053,721 | +0.66(+0.43%) |
Oct 12, 2017 | 149.78 | 151.98 | 149.50 | 151.47 | 1,057,062 | +1.99(+1.33%) |
Oct 11, 2017 | 149.16 | 149.66 | 148.55 | 149.48 | 1,937,032 | +0.19(+0.13%) |
Oct 10, 2017 | 149.70 | 149.93 | 149.19 | 149.29 | 676,353 | -0.35(-0.23%) |
Oct 09, 2017 | 149.39 | 150.01 | 148.84 | 149.64 | 562,232 | +0.68(+0.45%) |
Oct 06, 2017 | 149.88 | 150.25 | 148.55 | 148.96 | 825,137 | -0.55(-0.37%) |
Oct 05, 2017 | 150.15 | 150.42 | 149.02 | 149.51 | 914,501 | -0.53(-0.35%) |
Oct 04, 2017 | 149.80 | 150.25 | 149.49 | 150.04 | 732,092 | +0.37(+0.25%) |
Oct 03, 2017 | 147.91 | 149.99 | 147.60 | 149.67 | 729,899 | +1.59(+1.07%) |
Oct 02, 2017 | 147.46 | 148.59 | 147.04 | 148.09 | 822,242 | +1.14(+0.77%) |
Sep 29, 2017 | 145.98 | 146.99 | 145.62 | 146.95 | 643,603 | +0.73(+0.50%) |
Sep 28, 2017 | 145.46 | 146.22 | 145.06 | 146.22 | 969,290 | +0.72(+0.49%) |
Sep 27, 2017 | 145.48 | 145.50 | 773,290 | -0.28(-0.19%) | ||
Sep 26, 2017 | 146.21 | 146.84 | 145.46 | 145.78 | 920,222 | -0.42(-0.29%) |
Sep 25, 2017 | 147.20 | 147.51 | 145.28 | 146.21 | 1,083,184 | -1.22(-0.83%) |
Sep 22, 2017 | 146.38 | 148.04 | 146.29 | 147.43 | 873,266 | +1.01(+0.69%) |
Sep 21, 2017 | 146.13 | 146.75 | 145.62 | 146.42 | 571,030 | -0.08(-0.05%) |
Sep 20, 2017 | 146.66 | 147.00 | 145.99 | 146.50 | 679,719 | +0.21(+0.14%) |
Sep 19, 2017 | 145.60 | 146.34 | 144.89 | 146.29 | 940,118 | +1.11(+0.76%) |
Sep 18, 2017 | 145.32 | 145.46 | 144.65 | 145.18 | 893,678 | +0.40(+0.28%) |
Sep 15, 2017 | 144.49 | 145.16 | 144.09 | 144.78 | 1,155,058 | +0.26(+0.18%) |
Sep 14, 2017 | 143.88 | 144.55 | 143.65 | 144.51 | 658,364 | +0.24(+0.17%) |
Sep 13, 2017 | 144.08 | 144.51 | 143.79 | 144.27 | 670,922 | -0.13(-0.09%) |
Sep 12, 2017 | 143.74 | 144.44 | 143.35 | 144.40 | 624,646 | +0.78(+0.54%) |
Sep 11, 2017 | 144.21 | 144.50 | 143.03 | 143.62 | 948,014 | +0.79(+0.55%) |
Sep 08, 2017 | 142.03 | 143.46 | 141.34 | 142.83 | 921,644 | +0.50(+0.35%) |
Sep 07, 2017 | 142.67 | 143.20 | 142.02 | 142.33 | 940,999 | +0.19(+0.13%) |
Sep 06, 2017 | 144.30 | 144.50 | 142.08 | 142.14 | 1,926,125 | -1.86(-1.29%) |
Sep 05, 2017 | 144.01 | 145.72 | 143.65 | 144.01 | 895,779 | -0.51(-0.35%) |