Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 178.60 | 180.25 | 174.16 | 179.85 | 107,262 | +1.35(+0.76%) |
Nov 29, 2017 | 180.70 | 181.40 | 177.18 | 178.50 | 110,815 | -2.10(-1.16%) |
Nov 28, 2017 | 178.05 | 180.95 | 176.25 | 180.60 | 117,789 | +2.55(+1.43%) |
Nov 27, 2017 | 177.95 | 178.75 | 175.10 | 178.05 | 56,047 | +0.35(+0.20%) |
Nov 24, 2017 | 177.50 | 179.55 | 174.10 | 177.70 | 44,853 | +0.55(+0.31%) |
Nov 22, 2017 | 178.65 | 178.65 | 176.31 | 177.15 | 70,874 | -1.40(-0.78%) |
Nov 21, 2017 | 176.95 | 179.10 | 176.00 | 178.55 | 103,197 | +2.05(+1.16%) |
Nov 20, 2017 | 174.85 | 177.80 | 174.85 | 176.50 | 98,858 | +1.90(+1.09%) |
Nov 17, 2017 | 171.15 | 176.10 | 170.55 | 174.60 | 110,156 | +2.70(+1.57%) |
Nov 16, 2017 | 170.75 | 174.55 | 170.75 | 171.90 | 94,337 | +1.70(+1.00%) |
Nov 15, 2017 | 172.35 | 172.55 | 169.55 | 170.20 | 125,121 | -2.80(-1.62%) |
Nov 14, 2017 | 172.60 | 173.25 | 170.35 | 173.00 | 96,055 | -0.20(-0.12%) |
Nov 13, 2017 | 168.20 | 174.85 | 168.05 | 173.20 | 140,750 | -3.20(-1.81%) |
Nov 10, 2017 | 176.00 | 177.75 | 175.30 | 176.40 | 112,708 | +0.30(+0.17%) |
Nov 09, 2017 | 174.05 | 177.20 | 174.05 | 176.10 | 90,905 | +1.35(+0.77%) |
Nov 08, 2017 | 173.25 | 175.85 | 170.56 | 174.75 | 86,550 | +1.10(+0.63%) |
Nov 07, 2017 | 174.40 | 176.35 | 170.95 | 173.65 | 104,032 | +0.70(+0.40%) |
Nov 06, 2017 | 172.65 | 175.10 | 170.75 | 172.95 | 96,995 | -0.55(-0.32%) |
Nov 03, 2017 | 174.70 | 176.20 | 173.30 | 173.50 | 86,599 | -1.20(-0.69%) |
Nov 02, 2017 | 178.10 | 178.55 | 171.90 | 174.70 | 155,828 | -3.60(-2.02%) |
Nov 01, 2017 | 178.25 | 180.90 | 176.80 | 178.30 | 158,782 | +0.25(+0.14%) |
Oct 31, 2017 | 171.90 | 179.85 | 171.20 | 178.05 | 255,053 | +6.05(+3.52%) |
Oct 30, 2017 | 167.25 | 173.20 | 167.15 | 172.00 | 253,217 | +4.75(+2.84%) |
Oct 27, 2017 | 174.25 | 174.70 | 165.40 | 167.25 | 455,295 | -8.80(-5.00%) |
Oct 26, 2017 | 179.70 | 181.20 | 175.35 | 176.05 | 312,227 | -3.95(-2.19%) |
Oct 25, 2017 | 178.60 | 181.00 | 176.10 | 180.00 | 232,214 | +2.00(+1.12%) |
Oct 24, 2017 | 175.10 | 178.45 | 175.00 | 178.00 | 157,885 | +2.45(+1.40%) |
Oct 23, 2017 | 172.25 | 175.75 | 171.95 | 175.55 | 153,879 | +2.70(+1.56%) |
Oct 20, 2017 | 178.65 | 178.65 | 171.80 | 172.85 | 205,584 | -5.30(-2.98%) |
Oct 19, 2017 | 178.40 | 181.10 | 177.60 | 178.15 | 172,618 | -0.45(-0.25%) |
Oct 18, 2017 | 179.80 | 180.15 | 177.05 | 178.60 | 196,686 | -0.25(-0.14%) |
Oct 17, 2017 | 176.15 | 180.00 | 174.95 | 178.85 | 381,295 | +2.15(+1.22%) |
Oct 16, 2017 | 173.90 | 177.50 | 173.65 | 176.70 | 293,124 | +2.95(+1.70%) |
Oct 13, 2017 | 172.75 | 175.00 | 172.30 | 173.75 | 133,807 | +1.45(+0.84%) |
Oct 12, 2017 | 170.30 | 172.75 | 169.40 | 172.30 | 115,923 | +1.15(+0.67%) |
Oct 11, 2017 | 168.80 | 171.40 | 168.10 | 171.15 | 239,388 | +3.15(+1.88%) |
Oct 10, 2017 | 167.20 | 168.50 | 164.65 | 168.00 | 159,666 | +1.20(+0.72%) |
Oct 09, 2017 | 165.00 | 167.80 | 164.80 | 166.80 | 100,947 | +1.60(+0.97%) |
Oct 06, 2017 | 166.35 | 167.00 | 164.35 | 165.20 | 118,033 | -2.40(-1.43%) |
Oct 05, 2017 | 168.15 | 170.90 | 166.60 | 167.60 | 213,830 | +0.45(+0.27%) |
Oct 04, 2017 | 161.90 | 167.75 | 161.10 | 167.15 | 289,060 | +5.65(+3.50%) |
Oct 03, 2017 | 158.00 | 162.45 | 157.10 | 161.50 | 254,926 | +3.70(+2.34%) |
Oct 02, 2017 | 156.30 | 158.25 | 155.75 | 157.80 | 123,282 | +1.60(+1.02%) |
Sep 29, 2017 | 159.15 | 159.20 | 155.76 | 156.20 | 133,887 | -2.80(-1.76%) |
Sep 28, 2017 | 162.30 | 162.30 | 158.35 | 159.00 | 106,097 | -2.90(-1.79%) |
Sep 27, 2017 | 161.70 | 163.30 | 160.05 | 161.90 | 171,655 | +0.25(+0.15%) |
Sep 26, 2017 | 159.05 | 163.65 | 156.38 | 161.65 | 353,173 | +8.65(+5.65%) |
Sep 25, 2017 | 154.30 | 155.70 | 152.85 | 153.00 | 118,174 | -1.25(-0.81%) |
Sep 22, 2017 | 151.50 | 154.70 | 151.25 | 154.25 | 96,917 | +2.65(+1.75%) |
Sep 21, 2017 | 152.00 | 152.95 | 150.80 | 151.60 | 108,247 | -1.00(-0.66%) |
Sep 20, 2017 | 151.90 | 154.20 | 151.50 | 152.60 | 153,390 | +0.15(+0.10%) |
Sep 19, 2017 | 152.90 | 153.40 | 150.57 | 152.45 | 73,973 | -0.30(-0.20%) |
Sep 18, 2017 | 152.15 | 154.40 | 151.90 | 152.75 | 84,313 | +0.55(+0.36%) |
Sep 15, 2017 | 152.75 | 154.15 | 151.80 | 152.20 | 234,055 | -1.30(-0.85%) |
Sep 14, 2017 | 154.40 | 154.90 | 153.12 | 153.50 | 104,025 | -0.60(-0.39%) |
Sep 13, 2017 | 154.05 | 155.45 | 152.88 | 154.10 | 100,251 | -0.25(-0.16%) |
Sep 12, 2017 | 152.15 | 156.30 | 152.00 | 154.35 | 118,506 | +2.00(+1.31%) |
Sep 11, 2017 | 150.65 | 153.40 | 150.65 | 152.35 | 80,141 | +1.90(+1.26%) |
Sep 08, 2017 | 148.70 | 152.00 | 147.90 | 150.45 | 131,997 | +1.85(+1.24%) |
Sep 07, 2017 | 149.95 | 151.00 | 147.85 | 148.60 | 102,721 | -0.95(-0.64%) |
Sep 06, 2017 | 149.95 | 151.15 | 148.95 | 149.55 | 181,609 | +0.05(+0.03%) |
Sep 05, 2017 | 148.30 | 152.05 | 148.30 | 149.50 | 133,976 | +1.15(+0.78%) |