Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 161.57 | 163.72 | 160.85 | 163.42 | 1,585,402 | +2.19(+1.36%) |
Nov 29, 2017 | 160.16 | 162.37 | 159.29 | 161.23 | 1,079,453 | +0.64(+0.40%) |
Nov 28, 2017 | 163.49 | 163.99 | 157.98 | 160.59 | 2,042,941 | -4.22(-2.56%) |
Nov 27, 2017 | 163.66 | 165.71 | 163.12 | 164.81 | 1,249,054 | +1.64(+1.01%) |
Nov 24, 2017 | 162.48 | 163.55 | 162.15 | 163.17 | 335,216 | +1.15(+0.71%) |
Nov 22, 2017 | 161.53 | 162.31 | 160.50 | 162.02 | 667,768 | -0.02(-0.01%) |
Nov 21, 2017 | 162.22 | 162.22 | 160.96 | 162.04 | 891,685 | +0.16(+0.10%) |
Nov 20, 2017 | 162.41 | 162.77 | 161.62 | 161.88 | 467,437 | -0.57(-0.35%) |
Nov 17, 2017 | 163.13 | 163.90 | 162.30 | 162.44 | 888,789 | -1.40(-0.85%) |
Nov 16, 2017 | 160.55 | 164.67 | 160.46 | 163.84 | 1,224,013 | +2.78(+1.72%) |
Nov 15, 2017 | 163.15 | 164.02 | 160.66 | 161.06 | 1,037,729 | -2.20(-1.35%) |
Nov 14, 2017 | 162.89 | 163.55 | 162.13 | 163.27 | 835,763 | -0.25(-0.15%) |
Nov 13, 2017 | 162.30 | 164.01 | 162.19 | 163.52 | 794,836 | +1.33(+0.82%) |
Nov 10, 2017 | 161.88 | 162.71 | 160.40 | 162.19 | 960,611 | +0.12(+0.07%) |
Nov 09, 2017 | 163.14 | 163.76 | 161.81 | 162.08 | 694,451 | -1.40(-0.85%) |
Nov 08, 2017 | 162.38 | 164.04 | 162.01 | 163.47 | 992,317 | +1.30(+0.80%) |
Nov 07, 2017 | 160.28 | 162.78 | 160.11 | 162.17 | 1,150,523 | +1.66(+1.04%) |
Nov 06, 2017 | 160.64 | 162.99 | 160.27 | 160.50 | 996,747 | +0.27(+0.17%) |
Nov 03, 2017 | 159.67 | 160.69 | 158.84 | 160.24 | 990,641 | +0.49(+0.31%) |
Nov 02, 2017 | 158.69 | 161.13 | 158.47 | 159.75 | 1,058,583 | +1.39(+0.88%) |
Nov 01, 2017 | 159.55 | 159.55 | 157.88 | 158.36 | 901,546 | -0.56(-0.35%) |
Oct 31, 2017 | 160.07 | 160.07 | 158.51 | 158.92 | 889,523 | -1.15(-0.72%) |
Oct 30, 2017 | 158.38 | 160.22 | 157.96 | 160.07 | 1,038,812 | +1.42(+0.89%) |
Oct 27, 2017 | 156.08 | 159.22 | 155.71 | 158.65 | 1,358,058 | +2.06(+1.32%) |
Oct 26, 2017 | 154.18 | 157.96 | 151.91 | 156.59 | 3,879,052 | -4.44(-2.76%) |
Oct 25, 2017 | 161.74 | 162.15 | 159.65 | 161.03 | 1,385,339 | -0.08(-0.05%) |
Oct 24, 2017 | 164.16 | 164.67 | 161.03 | 161.11 | 1,396,469 | -3.58(-2.17%) |
Oct 23, 2017 | 165.14 | 166.06 | 164.11 | 164.69 | 981,733 | -0.24(-0.14%) |
Oct 20, 2017 | 164.82 | 165.01 | 163.65 | 164.93 | 1,101,944 | -0.09(-0.06%) |
Oct 19, 2017 | 165.17 | 165.70 | 164.28 | 165.02 | 895,943 | +0.41(+0.25%) |
Oct 18, 2017 | 165.53 | 166.39 | 164.27 | 164.61 | 673,426 | -0.93(-0.56%) |
Oct 17, 2017 | 166.19 | 166.98 | 164.33 | 165.53 | 943,331 | -1.29(-0.77%) |
Oct 16, 2017 | 167.87 | 168.30 | 166.01 | 166.82 | 1,001,664 | -0.77(-0.46%) |
Oct 13, 2017 | 166.78 | 168.33 | 165.88 | 167.59 | 1,379,373 | +1.34(+0.81%) |
Oct 12, 2017 | 164.55 | 166.33 | 164.45 | 166.25 | 706,262 | +1.63(+0.99%) |
Oct 11, 2017 | 163.33 | 165.02 | 162.29 | 164.62 | 1,021,719 | +1.27(+0.78%) |
Oct 10, 2017 | 164.04 | 165.53 | 162.28 | 163.34 | 1,053,246 | -0.62(-0.38%) |
Oct 09, 2017 | 163.49 | 164.90 | 162.32 | 163.96 | 828,990 | +0.31(+0.19%) |
Oct 06, 2017 | 163.33 | 164.11 | 162.27 | 163.65 | 1,104,681 | -0.20(-0.12%) |
Oct 05, 2017 | 164.49 | 165.28 | 163.62 | 163.85 | 888,469 | -0.15(-0.09%) |
Oct 04, 2017 | 163.03 | 164.13 | 162.28 | 163.99 | 687,545 | +0.73(+0.45%) |
Oct 03, 2017 | 164.65 | 165.22 | 162.92 | 163.27 | 748,593 | -1.04(-0.63%) |
Oct 02, 2017 | 164.52 | 165.21 | 163.64 | 164.31 | 1,005,746 | +0.22(+0.14%) |
Sep 29, 2017 | 163.13 | 164.43 | 161.99 | 164.09 | 1,186,394 | +0.95(+0.58%) |
Sep 28, 2017 | 162.35 | 163.33 | 160.78 | 163.13 | 715,381 | +0.59(+0.36%) |
Sep 27, 2017 | 163.75 | 163.75 | 160.89 | 162.54 | 952,279 | -1.65(-1.00%) |
Sep 26, 2017 | 164.59 | 165.51 | 164.07 | 164.19 | 880,814 | -0.06(-0.04%) |
Sep 25, 2017 | 163.70 | 165.21 | 163.00 | 164.25 | 691,230 | +0.38(+0.23%) |
Sep 22, 2017 | 165.16 | 165.82 | 163.42 | 163.87 | 652,385 | -0.89(-0.54%) |
Sep 21, 2017 | 164.10 | 166.23 | 163.62 | 164.76 | 876,341 | +0.58(+0.36%) |
Sep 20, 2017 | 165.60 | 166.08 | 163.05 | 164.18 | 919,235 | -1.24(-0.75%) |
Sep 19, 2017 | 165.62 | 166.03 | 164.76 | 165.41 | 995,233 | -0.10(-0.06%) |
Sep 18, 2017 | 164.10 | 165.93 | 164.10 | 165.51 | 1,038,863 | +1.30(+0.79%) |
Sep 15, 2017 | 162.91 | 164.34 | 162.43 | 164.21 | 1,346,035 | +1.22(+0.75%) |
Sep 14, 2017 | 160.16 | 164.08 | 159.18 | 162.99 | 1,047,632 | +2.93(+1.83%) |
Sep 13, 2017 | 159.20 | 160.04 | 158.03 | 160.06 | 842,922 | +0.89(+0.56%) |
Sep 12, 2017 | 161.43 | 158.76 | 159.17 | 1,617,257 | -2.93(-1.81%) | |
Sep 11, 2017 | 164.09 | 164.09 | 159.78 | 162.10 | 2,085,097 | -3.73(-2.25%) |
Sep 08, 2017 | 162.75 | 167.06 | 162.69 | 165.83 | 1,737,501 | +3.06(+1.88%) |
Sep 07, 2017 | 158.36 | 163.46 | 158.26 | 162.77 | 1,861,016 | +4.85(+3.07%) |
Sep 06, 2017 | 157.62 | 159.13 | 157.60 | 157.91 | 1,269,622 | +0.94(+0.60%) |
Sep 05, 2017 | 156.16 | 157.21 | 155.70 | 156.98 | 864,722 | +0.59(+0.38%) |