Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 162.20 | 162.66 | 159.42 | 161.47 | 1,303,026 | -0.01(-0.01%) |
Nov 29, 2017 | 163.29 | 163.66 | 159.63 | 161.48 | 1,351,063 | -2.22(-1.35%) |
Nov 28, 2017 | 164.18 | 165.49 | 163.52 | 163.70 | 1,056,613 | -0.25(-0.15%) |
Nov 27, 2017 | 162.66 | 164.50 | 162.35 | 163.94 | 1,192,720 | +2.50(+1.55%) |
Nov 24, 2017 | 159.62 | 162.94 | 159.37 | 161.44 | 597,318 | +2.61(+1.64%) |
Nov 22, 2017 | 159.57 | 160.16 | 157.90 | 158.84 | 506,231 | -0.81(-0.51%) |
Nov 21, 2017 | 158.10 | 159.89 | 157.42 | 159.65 | 1,102,106 | +2.05(+1.30%) |
Nov 20, 2017 | 156.76 | 158.19 | 156.60 | 157.60 | 728,435 | +0.45(+0.28%) |
Nov 17, 2017 | 156.24 | 157.83 | 155.28 | 157.15 | 1,118,435 | +0.51(+0.33%) |
Nov 16, 2017 | 158.03 | 159.93 | 156.46 | 156.64 | 946,529 | -0.60(-0.38%) |
Nov 15, 2017 | 156.58 | 157.77 | 154.17 | 157.24 | 1,430,860 | -0.22(-0.14%) |
Nov 14, 2017 | 156.92 | 158.56 | 155.20 | 157.46 | 1,564,239 | +0.31(+0.20%) |
Nov 13, 2017 | 161.44 | 161.90 | 156.90 | 157.14 | 2,045,218 | -3.57(-2.22%) |
Nov 10, 2017 | 159.63 | 161.46 | 158.55 | 160.71 | 734,603 | -0.53(-0.33%) |
Nov 09, 2017 | 160.86 | 162.48 | 159.92 | 161.24 | 931,588 | +0.01(+0.01%) |
Nov 08, 2017 | 156.95 | 162.21 | 156.95 | 161.23 | 923,094 | +3.66(+2.32%) |
Nov 07, 2017 | 155.99 | 157.79 | 154.63 | 157.57 | 1,439,755 | +1.17(+0.75%) |
Nov 06, 2017 | 150.79 | 159.27 | 150.49 | 156.40 | 2,521,852 | +9.41(+6.40%) |
Nov 03, 2017 | 147.53 | 148.56 | 146.30 | 146.99 | 752,099 | -1.49(-1.01%) |
Nov 02, 2017 | 145.83 | 148.91 | 144.64 | 148.49 | 1,256,320 | +3.35(+2.31%) |
Nov 01, 2017 | 149.58 | 149.95 | 144.04 | 145.14 | 2,036,771 | -4.38(-2.93%) |
Oct 31, 2017 | 142.87 | 151.38 | 141.12 | 149.51 | 2,262,066 | +6.67(+4.67%) |
Oct 30, 2017 | 139.81 | 146.16 | 139.25 | 142.85 | 2,538,591 | +3.28(+2.35%) |
Oct 27, 2017 | 139.13 | 140.39 | 138.87 | 139.56 | 1,134,853 | +0.16(+0.12%) |
Oct 26, 2017 | 140.06 | 140.06 | 138.70 | 139.40 | 1,600,179 | +0.07(+0.05%) |
Oct 25, 2017 | 140.93 | 141.67 | 139.05 | 139.34 | 812,004 | -1.66(-1.18%) |
Oct 24, 2017 | 140.27 | 141.40 | 140.27 | 141.00 | 775,345 | +0.23(+0.16%) |
Oct 23, 2017 | 141.17 | 141.37 | 139.96 | 140.77 | 625,458 | +0.10(+0.07%) |
Oct 20, 2017 | 141.13 | 141.78 | 140.31 | 140.68 | 877,265 | -0.11(-0.07%) |
Oct 19, 2017 | 140.06 | 141.19 | 139.56 | 140.78 | 1,708,575 | +0.57(+0.41%) |
Oct 18, 2017 | 140.94 | 141.37 | 139.56 | 140.21 | 1,429,898 | -1.01(-0.71%) |
Oct 17, 2017 | 141.94 | 143.06 | 140.64 | 141.22 | 1,105,357 | -0.62(-0.44%) |
Oct 16, 2017 | 142.96 | 143.43 | 141.09 | 141.84 | 1,094,216 | -1.74(-1.21%) |
Oct 13, 2017 | 145.06 | 145.11 | 142.70 | 143.58 | 881,745 | -1.22(-0.84%) |
Oct 12, 2017 | 144.03 | 145.02 | 143.83 | 144.80 | 1,206,171 | +0.83(+0.57%) |
Oct 11, 2017 | 141.66 | 144.18 | 141.22 | 143.97 | 1,101,624 | +2.79(+1.97%) |
Oct 10, 2017 | 141.24 | 142.19 | 140.85 | 141.18 | 799,593 | +0.66(+0.47%) |
Oct 09, 2017 | 140.17 | 141.34 | 139.71 | 140.53 | 668,040 | +0.39(+0.28%) |
Oct 06, 2017 | 139.26 | 140.38 | 138.08 | 140.13 | 605,008 | +0.43(+0.31%) |
Oct 05, 2017 | 140.32 | 141.10 | 139.59 | 139.71 | 1,309,269 | -0.32(-0.23%) |
Oct 04, 2017 | 136.98 | 140.59 | 136.61 | 140.03 | 1,074,450 | +3.27(+2.39%) |
Oct 03, 2017 | 135.37 | 137.49 | 135.37 | 136.76 | 940,581 | +0.86(+0.63%) |
Oct 02, 2017 | 136.81 | 137.78 | 135.74 | 135.90 | 1,106,649 | -1.12(-0.82%) |
Sep 29, 2017 | 136.59 | 137.93 | 136.18 | 137.03 | 1,043,513 | +0.28(+0.20%) |
Sep 28, 2017 | 135.23 | 136.98 | 135.16 | 136.75 | 1,059,725 | +0.74(+0.55%) |
Sep 27, 2017 | 136.86 | 136.86 | 135.24 | 136.01 | 1,039,764 | +0.54(+0.40%) |
Sep 26, 2017 | 134.65 | 136.01 | 134.32 | 135.47 | 1,542,603 | +0.90(+0.67%) |
Sep 25, 2017 | 135.18 | 136.27 | 133.76 | 134.56 | 1,829,289 | -1.10(-0.81%) |
Sep 22, 2017 | 137.69 | 137.90 | 135.59 | 135.66 | 1,607,832 | -2.27(-1.65%) |
Sep 21, 2017 | 138.19 | 139.16 | 137.63 | 137.94 | 997,604 | -1.02(-0.73%) |
Sep 20, 2017 | 139.07 | 140.20 | 138.29 | 138.96 | 2,371,871 | +0.63(+0.45%) |
Sep 19, 2017 | 143.25 | 143.63 | 137.58 | 138.33 | 2,504,659 | -4.86(-3.39%) |
Sep 18, 2017 | 143.00 | 144.42 | 142.66 | 143.19 | 1,024,542 | +0.51(+0.36%) |
Sep 15, 2017 | 141.67 | 143.19 | 141.07 | 142.68 | 1,996,259 | +1.16(+0.82%) |
Sep 14, 2017 | 140.80 | 142.43 | 140.48 | 141.51 | 1,354,406 | -0.36(-0.26%) |
Sep 13, 2017 | 141.96 | 142.58 | 140.80 | 141.88 | 1,344,887 | -0.56(-0.39%) |
Sep 12, 2017 | 142.34 | 142.84 | 141.10 | 142.44 | 1,443,690 | -0.37(-0.26%) |
Sep 11, 2017 | 142.54 | 143.44 | 142.00 | 142.81 | 1,318,049 | +0.65(+0.46%) |
Sep 08, 2017 | 142.72 | 143.06 | 141.83 | 142.16 | 901,470 | -1.14(-0.80%) |
Sep 07, 2017 | 143.07 | 143.84 | 142.55 | 143.30 | 1,228,899 | +0.14(+0.10%) |
Sep 06, 2017 | 144.44 | 144.56 | 143.04 | 143.16 | 1,420,285 | -0.63(-0.44%) |
Sep 05, 2017 | 144.56 | 144.62 | 142.94 | 143.79 | 1,902,337 | +0.25(+0.17%) |