Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 141.19 | 142.26 | 140.88 | 141.88 | 292,394 | +1.17(+0.83%) |
Nov 29, 2017 | 140.23 | 141.33 | 140.23 | 140.72 | 296,999 | +0.56(+0.40%) |
Nov 28, 2017 | 139.44 | 140.22 | 139.06 | 140.16 | 189,255 | +1.03(+0.74%) |
Nov 27, 2017 | 139.57 | 138.95 | 139.13 | 143,827 | -0.05(-0.03%) | |
Nov 24, 2017 | 139.02 | 139.24 | 138.73 | 139.17 | 31,253 | +0.35(+0.25%) |
Nov 22, 2017 | 138.83 | 139.20 | 138.68 | 138.83 | 113,472 | +0.01(+0.01%) |
Nov 21, 2017 | 138.19 | 139.06 | 138.11 | 138.82 | 110,125 | +1.22(+0.89%) |
Nov 20, 2017 | 138.11 | 138.12 | 137.34 | 137.60 | 117,671 | -0.52(-0.38%) |
Nov 17, 2017 | 138.05 | 138.44 | 137.79 | 138.12 | 119,137 | -0.41(-0.30%) |
Nov 16, 2017 | 137.18 | 138.69 | 136.94 | 138.53 | 172,574 | +1.59(+1.16%) |
Nov 15, 2017 | 136.69 | 137.39 | 136.33 | 136.94 | 137,898 | -0.35(-0.25%) |
Nov 14, 2017 | 137.44 | 137.58 | 136.80 | 137.28 | 253,560 | -0.69(-0.50%) |
Nov 13, 2017 | 137.49 | 138.22 | 137.01 | 137.97 | 150,018 | +0.10(+0.07%) |
Nov 10, 2017 | 138.26 | 138.26 | 137.03 | 137.87 | 236,628 | -0.82(-0.59%) |
Nov 09, 2017 | 138.25 | 138.75 | 137.77 | 138.69 | 281,589 | -0.03(-0.02%) |
Nov 08, 2017 | 138.39 | 138.91 | 138.24 | 138.72 | 109,145 | +0.28(+0.20%) |
Nov 07, 2017 | 138.53 | 138.72 | 137.97 | 138.44 | 190,149 | +0.14(+0.10%) |
Nov 06, 2017 | 138.71 | 138.85 | 138.30 | 138.30 | 149,912 | -0.52(-0.37%) |
Nov 03, 2017 | 137.61 | 138.89 | 137.52 | 138.82 | 130,815 | +1.28(+0.93%) |
Nov 02, 2017 | 138.01 | 138.17 | 137.24 | 137.54 | 254,148 | -0.32(-0.23%) |
Nov 01, 2017 | 138.19 | 138.63 | 137.86 | 137.86 | 349,974 | -0.05(-0.04%) |
Oct 31, 2017 | 137.91 | 138.43 | 137.57 | 137.91 | 263,140 | +0.06(+0.05%) |
Oct 30, 2017 | 139.26 | 137.59 | 137.85 | 207,861 | -1.44(-1.04%) | |
Oct 27, 2017 | 138.99 | 139.43 | 138.70 | 139.29 | 232,675 | +0.13(+0.09%) |
Oct 26, 2017 | 139.83 | 139.97 | 138.38 | 139.16 | 240,441 | -1.35(-0.96%) |
Oct 25, 2017 | 140.62 | 140.94 | 139.90 | 140.52 | 147,751 | -0.30(-0.21%) |
Oct 24, 2017 | 141.87 | 141.87 | 140.10 | 140.82 | 176,720 | -1.01(-0.71%) |
Oct 23, 2017 | 142.81 | 142.84 | 141.75 | 141.83 | 193,134 | -0.44(-0.31%) |
Oct 20, 2017 | 142.17 | 142.41 | 141.61 | 142.27 | 480,928 | +0.30(+0.21%) |
Oct 19, 2017 | 141.08 | 141.99 | 140.92 | 141.97 | 108,290 | +0.69(+0.49%) |
Oct 18, 2017 | 141.43 | 142.00 | 141.09 | 141.27 | 161,877 | +0.19(+0.14%) |
Oct 17, 2017 | 139.66 | 141.40 | 139.66 | 141.08 | 352,481 | +1.59(+1.14%) |
Oct 16, 2017 | 139.94 | 140.54 | 139.24 | 139.49 | 302,671 | -0.46(-0.33%) |
Oct 13, 2017 | 140.11 | 140.24 | 139.65 | 139.95 | 175,120 | -0.46(-0.32%) |
Oct 12, 2017 | 140.53 | 140.66 | 140.23 | 140.41 | 283,350 | -0.15(-0.10%) |
Oct 11, 2017 | 140.38 | 140.67 | 140.18 | 140.55 | 94,864 | +0.29(+0.21%) |
Oct 10, 2017 | 140.71 | 140.71 | 139.57 | 140.26 | 220,597 | +0.21(+0.15%) |
Oct 09, 2017 | 141.19 | 141.19 | 139.84 | 140.05 | 128,153 | -1.02(-0.72%) |
Oct 06, 2017 | 141.09 | 141.57 | 140.80 | 141.07 | 151,387 | -0.12(-0.08%) |
Oct 05, 2017 | 141.16 | 141.19 | 140.63 | 141.19 | 190,413 | +0.21(+0.15%) |
Oct 04, 2017 | 140.46 | 141.09 | 140.41 | 140.98 | 232,585 | +0.55(+0.39%) |
Oct 03, 2017 | 140.77 | 140.81 | 139.80 | 140.43 | 181,451 | -0.02(-0.01%) |
Oct 02, 2017 | 139.53 | 140.45 | 138.97 | 140.45 | 328,718 | +1.50(+1.08%) |
Sep 29, 2017 | 138.44 | 139.04 | 137.91 | 138.96 | 219,270 | +0.76(+0.55%) |
Sep 28, 2017 | 137.91 | 138.57 | 137.62 | 138.20 | 113,776 | +0.27(+0.19%) |
Sep 27, 2017 | 138.18 | 137.29 | 137.93 | 184,775 | +0.20(+0.15%) | |
Sep 26, 2017 | 138.23 | 138.73 | 137.66 | 137.73 | 231,048 | -0.35(-0.26%) |
Sep 25, 2017 | 138.38 | 138.80 | 137.85 | 138.08 | 569,877 | -0.34(-0.24%) |
Sep 22, 2017 | 138.29 | 138.68 | 137.70 | 138.42 | 121,056 | +0.01(+0.01%) |
Sep 21, 2017 | 139.10 | 139.17 | 138.36 | 138.41 | 115,077 | -0.68(-0.49%) |
Sep 20, 2017 | 138.75 | 139.20 | 138.09 | 139.09 | 161,345 | +0.32(+0.23%) |
Sep 19, 2017 | 140.11 | 140.11 | 138.60 | 138.77 | 219,514 | -1.16(-0.83%) |
Sep 18, 2017 | 140.28 | 140.43 | 139.64 | 139.93 | 212,376 | +0.05(+0.03%) |
Sep 15, 2017 | 140.21 | 140.57 | 139.68 | 139.88 | 128,869 | -0.37(-0.27%) |
Sep 14, 2017 | 139.85 | 140.47 | 139.50 | 140.26 | 183,271 | +0.17(+0.12%) |
Sep 13, 2017 | 140.56 | 140.64 | 139.87 | 140.08 | 308,952 | -0.56(-0.39%) |
Sep 12, 2017 | 140.39 | 140.64 | 140.03 | 140.64 | 125,575 | +0.36(+0.26%) |
Sep 11, 2017 | 140.05 | 140.31 | 139.57 | 140.27 | 129,167 | +1.04(+0.74%) |
Sep 08, 2017 | 138.71 | 139.45 | 138.41 | 139.24 | 197,492 | +0.58(+0.42%) |
Sep 07, 2017 | 137.39 | 138.94 | 137.32 | 138.66 | 231,373 | +1.21(+0.88%) |
Sep 06, 2017 | 137.29 | 137.53 | 136.67 | 137.45 | 202,631 | +0.63(+0.46%) |
Sep 05, 2017 | 137.06 | 137.62 | 136.10 | 136.82 | 590,709 | -0.63(-0.46%) |