Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 121.43 | 123.99 | 121.19 | 123.54 | 1,403,342 | +2.18(+1.80%) |
Nov 29, 2017 | 126.14 | 126.14 | 120.15 | 121.36 | 1,663,136 | -4.54(-3.61%) |
Nov 28, 2017 | 125.78 | 126.50 | 124.99 | 125.90 | 750,762 | +0.61(+0.48%) |
Nov 27, 2017 | 126.06 | 126.33 | 125.26 | 125.30 | 840,887 | -0.76(-0.61%) |
Nov 24, 2017 | 124.73 | 126.47 | 124.62 | 126.06 | 451,783 | +1.67(+1.34%) |
Nov 22, 2017 | 126.69 | 126.78 | 124.32 | 124.39 | 777,795 | -1.33(-1.06%) |
Nov 21, 2017 | 125.35 | 126.67 | 125.13 | 125.73 | 1,042,157 | +1.20(+0.96%) |
Nov 20, 2017 | 124.60 | 125.27 | 124.17 | 124.53 | 1,097,391 | -0.75(-0.59%) |
Nov 17, 2017 | 125.01 | 125.38 | 123.83 | 125.28 | 1,567,513 | +0.81(+0.65%) |
Nov 16, 2017 | 124.62 | 125.78 | 123.87 | 124.47 | 2,080,114 | +0.73(+0.59%) |
Nov 15, 2017 | 125.08 | 125.27 | 120.62 | 123.74 | 2,160,609 | -2.86(-2.26%) |
Nov 14, 2017 | 128.32 | 128.41 | 125.83 | 126.60 | 1,864,869 | -5.26(-3.99%) |
Nov 13, 2017 | 128.34 | 132.13 | 128.32 | 131.86 | 1,032,059 | +2.53(+1.96%) |
Nov 10, 2017 | 129.70 | 131.24 | 129.15 | 129.33 | 1,148,512 | -0.20(-0.16%) |
Nov 09, 2017 | 130.71 | 131.00 | 125.44 | 129.54 | 2,814,525 | -3.44(-2.59%) |
Nov 08, 2017 | 132.01 | 133.35 | 131.06 | 132.98 | 1,901,176 | +1.33(+1.01%) |
Nov 07, 2017 | 130.60 | 132.05 | 130.47 | 131.64 | 1,696,808 | +1.07(+0.82%) |
Nov 06, 2017 | 128.99 | 130.60 | 128.89 | 130.58 | 1,034,085 | +1.78(+1.38%) |
Nov 03, 2017 | 125.59 | 129.09 | 124.39 | 128.80 | 1,517,073 | +2.88(+2.29%) |
Nov 02, 2017 | 131.06 | 132.16 | 124.73 | 125.92 | 2,570,274 | -4.99(-3.81%) |
Nov 01, 2017 | 130.60 | 130.99 | 129.55 | 130.91 | 986,688 | +1.32(+1.02%) |
Oct 31, 2017 | 127.86 | 129.58 | 127.86 | 129.58 | 1,713,845 | +1.27(+0.99%) |
Oct 30, 2017 | 127.92 | 128.92 | 127.41 | 128.31 | 907,681 | +0.39(+0.31%) |
Oct 27, 2017 | 128.43 | 128.74 | 126.81 | 127.92 | 1,309,887 | +0.04(+0.03%) |
Oct 26, 2017 | 128.21 | 128.54 | 126.56 | 127.88 | 1,495,817 | +0.47(+0.37%) |
Oct 25, 2017 | 128.30 | 129.17 | 126.00 | 127.41 | 1,933,652 | -0.17(-0.14%) |
Oct 24, 2017 | 127.75 | 128.29 | 126.80 | 127.59 | 1,449,142 | +0.17(+0.14%) |
Oct 23, 2017 | 129.68 | 130.05 | 126.71 | 127.41 | 1,669,456 | -2.07(-1.60%) |
Oct 20, 2017 | 129.41 | 129.95 | 128.82 | 129.48 | 1,006,231 | +1.19(+0.92%) |
Oct 19, 2017 | 127.13 | 128.32 | 126.14 | 128.29 | 868,420 | -0.16(-0.12%) |
Oct 18, 2017 | 128.82 | 129.02 | 128.12 | 128.45 | 783,408 | +0.23(+0.18%) |
Oct 17, 2017 | 129.38 | 129.41 | 127.74 | 128.22 | 1,140,706 | -0.69(-0.54%) |
Oct 16, 2017 | 128.62 | 129.96 | 127.49 | 128.91 | 1,448,930 | +1.12(+0.88%) |
Oct 13, 2017 | 127.61 | 128.29 | 126.52 | 127.79 | 985,466 | +1.51(+1.19%) |
Oct 12, 2017 | 126.00 | 127.23 | 125.97 | 126.28 | 1,013,131 | -0.11(-0.09%) |
Oct 11, 2017 | 126.92 | 127.13 | 125.42 | 126.39 | 1,310,608 | -0.32(-0.25%) |
Oct 10, 2017 | 126.23 | 127.06 | 124.93 | 126.71 | 903,780 | +1.12(+0.89%) |
Oct 09, 2017 | 126.51 | 127.02 | 124.38 | 125.59 | 971,398 | -0.59(-0.47%) |
Oct 06, 2017 | 124.80 | 126.21 | 123.74 | 126.18 | 2,161,863 | -2.27(-1.77%) |
Oct 05, 2017 | 127.55 | 128.86 | 127.14 | 128.45 | 891,558 | +1.32(+1.04%) |
Oct 04, 2017 | 126.83 | 127.47 | 126.09 | 127.13 | 1,210,214 | +0.74(+0.58%) |
Oct 03, 2017 | 126.21 | 126.77 | 125.38 | 126.39 | 966,981 | +0.74(+0.59%) |
Oct 02, 2017 | 125.31 | 125.89 | 123.09 | 125.66 | 1,283,232 | +0.28(+0.23%) |
Sep 29, 2017 | 122.14 | 126.45 | 121.87 | 125.37 | 2,287,139 | +3.67(+3.02%) |
Sep 28, 2017 | 120.09 | 121.91 | 119.75 | 121.70 | 1,413,592 | +2.12(+1.77%) |
Sep 27, 2017 | 118.79 | 120.60 | 118.54 | 119.58 | 1,343,126 | +1.47(+1.25%) |
Sep 26, 2017 | 118.65 | 119.48 | 117.18 | 118.11 | 1,546,183 | -0.43(-0.37%) |
Sep 25, 2017 | 121.66 | 122.00 | 117.09 | 118.55 | 2,873,131 | -4.97(-4.02%) |
Sep 22, 2017 | 123.61 | 124.06 | 122.56 | 123.51 | 1,439,789 | -0.55(-0.44%) |
Sep 21, 2017 | 125.55 | 125.55 | 123.32 | 124.06 | 2,193,987 | -1.10(-0.87%) |
Sep 20, 2017 | 124.43 | 125.96 | 123.32 | 125.16 | 3,171,860 | +1.32(+1.06%) |
Sep 19, 2017 | 120.95 | 124.40 | 120.69 | 123.84 | 2,164,237 | +3.34(+2.77%) |
Sep 18, 2017 | 118.19 | 121.09 | 117.87 | 120.50 | 1,842,410 | +3.43(+2.93%) |
Sep 15, 2017 | 116.16 | 117.58 | 115.38 | 117.07 | 1,758,932 | +1.19(+1.02%) |
Sep 14, 2017 | 115.22 | 116.07 | 114.74 | 115.89 | 1,326,971 | +0.66(+0.58%) |
Sep 13, 2017 | 114.36 | 115.73 | 114.16 | 115.22 | 1,400,661 | +0.88(+0.77%) |
Sep 12, 2017 | 114.22 | 115.89 | 114.00 | 114.34 | 1,528,310 | +0.72(+0.64%) |
Sep 11, 2017 | 110.20 | 114.05 | 109.65 | 113.62 | 1,879,334 | +5.11(+4.71%) |
Sep 08, 2017 | 108.33 | 109.17 | 108.06 | 108.51 | 751,002 | +0.17(+0.16%) |
Sep 07, 2017 | 108.94 | 109.84 | 108.15 | 108.34 | 972,131 | -0.52(-0.48%) |
Sep 06, 2017 | 107.29 | 109.77 | 106.62 | 108.86 | 1,376,739 | +1.83(+1.71%) |
Sep 05, 2017 | 109.17 | 110.12 | 106.56 | 107.03 | 1,284,915 | -1.80(-1.65%) |