Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 139.84 | 142.20 | 139.07 | 139.77 | 1,300,207 | +0.49(+0.35%) |
Nov 29, 2017 | 135.90 | 140.57 | 135.90 | 139.28 | 931,052 | +3.93(+2.90%) |
Nov 28, 2017 | 131.73 | 135.59 | 131.33 | 135.35 | 920,697 | +3.99(+3.03%) |
Nov 27, 2017 | 131.02 | 132.08 | 130.59 | 131.37 | 439,350 | +0.30(+0.23%) |
Nov 24, 2017 | 132.26 | 132.45 | 130.91 | 131.07 | 219,456 | -0.64(-0.49%) |
Nov 22, 2017 | 132.19 | 132.84 | 131.19 | 131.71 | 497,596 | -0.22(-0.17%) |
Nov 21, 2017 | 133.49 | 133.49 | 131.46 | 131.94 | 723,944 | -1.17(-0.88%) |
Nov 20, 2017 | 132.38 | 133.12 | 132.08 | 133.10 | 353,483 | +0.86(+0.65%) |
Nov 17, 2017 | 130.91 | 132.87 | 130.37 | 132.25 | 451,416 | +0.58(+0.44%) |
Nov 16, 2017 | 133.20 | 134.07 | 131.57 | 131.67 | 624,645 | -1.11(-0.84%) |
Nov 15, 2017 | 131.62 | 133.20 | 130.95 | 132.78 | 715,633 | +0.42(+0.32%) |
Nov 14, 2017 | 130.61 | 132.76 | 130.61 | 132.36 | 613,640 | +1.05(+0.80%) |
Nov 13, 2017 | 128.70 | 131.59 | 128.29 | 131.32 | 1,326,872 | +1.93(+1.49%) |
Nov 10, 2017 | 130.63 | 131.19 | 129.36 | 129.39 | 882,679 | -1.24(-0.95%) |
Nov 09, 2017 | 132.01 | 132.48 | 129.04 | 130.63 | 1,352,598 | -2.14(-1.61%) |
Nov 08, 2017 | 133.99 | 134.25 | 132.06 | 132.78 | 1,387,099 | -1.38(-1.03%) |
Nov 07, 2017 | 139.16 | 139.58 | 133.98 | 134.15 | 1,288,368 | -4.80(-3.46%) |
Nov 06, 2017 | 138.53 | 139.34 | 138.52 | 138.95 | 632,621 | -0.04(-0.03%) |
Nov 03, 2017 | 138.58 | 139.50 | 137.91 | 138.99 | 907,489 | -0.22(-0.16%) |
Nov 02, 2017 | 137.81 | 139.53 | 137.04 | 139.22 | 660,085 | +1.44(+1.05%) |
Nov 01, 2017 | 138.06 | 139.05 | 137.43 | 137.78 | 774,632 | +0.42(+0.31%) |
Oct 31, 2017 | 137.13 | 138.70 | 137.07 | 137.35 | 736,465 | -0.11(-0.08%) |
Oct 30, 2017 | 137.56 | 138.47 | 136.95 | 137.46 | 678,477 | -0.76(-0.55%) |
Oct 27, 2017 | 137.67 | 138.52 | 136.94 | 138.22 | 557,248 | +0.18(+0.13%) |
Oct 26, 2017 | 137.31 | 138.55 | 136.33 | 138.04 | 848,792 | +1.48(+1.09%) |
Oct 25, 2017 | 137.53 | 137.70 | 135.71 | 136.56 | 805,870 | +0.04(+0.03%) |
Oct 24, 2017 | 136.16 | 137.71 | 135.94 | 136.51 | 849,466 | +0.67(+0.49%) |
Oct 23, 2017 | 136.15 | 136.51 | 135.47 | 135.85 | 721,928 | -0.22(-0.16%) |
Oct 20, 2017 | 135.37 | 137.01 | 135.37 | 136.06 | 1,207,629 | +2.42(+1.81%) |
Oct 19, 2017 | 131.42 | 134.74 | 131.20 | 133.64 | 892,670 | +1.35(+1.02%) |
Oct 18, 2017 | 134.61 | 134.99 | 131.51 | 132.29 | 1,581,637 | -2.90(-2.15%) |
Oct 17, 2017 | 135.51 | 135.65 | 134.42 | 135.19 | 696,698 | -0.06(-0.05%) |
Oct 16, 2017 | 134.33 | 135.45 | 134.33 | 135.25 | 884,579 | +0.83(+0.62%) |
Oct 13, 2017 | 133.71 | 134.80 | 132.52 | 134.42 | 727,079 | +0.31(+0.23%) |
Oct 12, 2017 | 134.46 | 135.49 | 134.04 | 134.11 | 792,370 | -0.26(-0.20%) |
Oct 11, 2017 | 133.94 | 134.84 | 133.18 | 134.37 | 538,027 | -0.01(-0.01%) |
Oct 10, 2017 | 132.68 | 134.50 | 132.68 | 134.38 | 640,438 | +1.64(+1.23%) |
Oct 09, 2017 | 133.66 | 134.06 | 132.41 | 132.74 | 418,488 | -0.75(-0.56%) |
Oct 06, 2017 | 133.39 | 134.10 | 132.38 | 133.49 | 543,206 | +0.42(+0.32%) |
Oct 05, 2017 | 132.40 | 133.43 | 131.67 | 133.07 | 847,283 | +0.72(+0.55%) |
Oct 04, 2017 | 132.60 | 133.16 | 131.79 | 132.35 | 523,326 | -0.51(-0.38%) |
Oct 03, 2017 | 133.08 | 133.60 | 132.00 | 132.86 | 512,647 | -0.07(-0.05%) |
Oct 02, 2017 | 132.74 | 133.15 | 131.22 | 132.92 | 819,516 | +0.29(+0.22%) |
Sep 29, 2017 | 131.23 | 133.25 | 130.92 | 132.63 | 785,904 | +1.50(+1.14%) |
Sep 28, 2017 | 130.21 | 131.17 | 128.81 | 131.14 | 996,119 | +1.08(+0.83%) |
Sep 27, 2017 | 129.82 | 131.09 | 128.81 | 130.06 | 976,579 | +2.03(+1.59%) |
Sep 26, 2017 | 127.90 | 128.11 | 126.81 | 128.02 | 781,228 | +0.60(+0.47%) |
Sep 25, 2017 | 126.56 | 127.51 | 126.09 | 127.42 | 806,196 | +0.73(+0.58%) |
Sep 22, 2017 | 126.98 | 127.11 | 126.19 | 126.69 | 602,749 | -0.49(-0.39%) |
Sep 21, 2017 | 127.31 | 128.34 | 127.02 | 127.18 | 636,789 | -0.11(-0.09%) |
Sep 20, 2017 | 126.06 | 127.77 | 124.93 | 127.30 | 838,302 | +1.52(+1.21%) |
Sep 19, 2017 | 124.78 | 126.44 | 124.40 | 125.78 | 603,247 | +0.86(+0.69%) |
Sep 18, 2017 | 124.06 | 125.54 | 123.67 | 124.92 | 845,747 | +1.38(+1.12%) |
Sep 15, 2017 | 123.31 | 123.55 | 122.32 | 123.53 | 1,901,741 | +0.06(+0.05%) |
Sep 14, 2017 | 123.90 | 124.35 | 123.21 | 123.48 | 2,187,690 | -0.48(-0.38%) |
Sep 13, 2017 | 122.24 | 124.19 | 121.92 | 123.95 | 1,177,779 | +1.22(+0.99%) |
Sep 12, 2017 | 121.21 | 123.25 | 120.86 | 122.73 | 1,014,948 | +2.06(+1.71%) |
Sep 11, 2017 | 120.52 | 121.62 | 119.89 | 120.68 | 895,650 | +2.02(+1.70%) |
Sep 08, 2017 | 117.25 | 119.20 | 117.09 | 118.66 | 877,893 | +1.32(+1.12%) |
Sep 07, 2017 | 119.63 | 119.63 | 116.23 | 117.34 | 911,774 | -2.22(-1.85%) |
Sep 06, 2017 | 120.63 | 120.93 | 119.09 | 119.56 | 574,915 | -0.24(-0.20%) |
Sep 05, 2017 | 121.60 | 122.02 | 119.62 | 119.80 | 842,244 | -2.92(-2.38%) |