Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 143.36 | 144.95 | 142.20 | 142.42 | 1,763,498 | -0.29(-0.20%) |
Nov 29, 2017 | 142.21 | 144.87 | 142.13 | 142.70 | 1,090,016 | +1.58(+1.12%) |
Nov 28, 2017 | 139.54 | 141.67 | 139.00 | 141.12 | 1,531,084 | +2.18(+1.57%) |
Nov 27, 2017 | 139.57 | 140.70 | 138.75 | 138.94 | 1,299,332 | -0.27(-0.19%) |
Nov 24, 2017 | 139.95 | 139.95 | 138.77 | 139.22 | 207,781 | -0.02(-0.01%) |
Nov 22, 2017 | 139.56 | 140.31 | 138.69 | 139.23 | 502,484 | -0.16(-0.11%) |
Nov 21, 2017 | 140.66 | 140.86 | 138.69 | 139.39 | 606,730 | -0.78(-0.55%) |
Nov 20, 2017 | 138.17 | 140.20 | 137.68 | 140.17 | 908,709 | +2.07(+1.50%) |
Nov 17, 2017 | 136.60 | 138.59 | 136.60 | 138.10 | 733,947 | +1.05(+0.76%) |
Nov 16, 2017 | 138.30 | 138.66 | 136.73 | 137.05 | 917,814 | -0.27(-0.20%) |
Nov 15, 2017 | 136.00 | 138.51 | 135.47 | 137.32 | 880,890 | +0.24(+0.18%) |
Nov 14, 2017 | 136.27 | 137.27 | 135.30 | 137.08 | 786,630 | -0.18(-0.13%) |
Nov 13, 2017 | 136.15 | 137.65 | 135.69 | 137.26 | 665,280 | +0.09(+0.06%) |
Nov 10, 2017 | 138.66 | 139.29 | 137.06 | 137.17 | 664,865 | -1.60(-1.15%) |
Nov 09, 2017 | 138.65 | 139.81 | 137.48 | 138.77 | 759,736 | -0.82(-0.59%) |
Nov 08, 2017 | 138.66 | 139.69 | 138.19 | 139.59 | 586,710 | +0.66(+0.48%) |
Nov 07, 2017 | 140.25 | 141.33 | 138.54 | 138.93 | 774,429 | -1.24(-0.88%) |
Nov 06, 2017 | 138.97 | 140.71 | 138.97 | 140.17 | 683,050 | +0.92(+0.66%) |
Nov 03, 2017 | 139.21 | 140.20 | 138.82 | 139.24 | 865,824 | -0.12(-0.09%) |
Nov 02, 2017 | 136.85 | 139.38 | 136.85 | 139.36 | 1,412,023 | +2.76(+2.02%) |
Nov 01, 2017 | 136.90 | 137.68 | 136.04 | 136.60 | 653,873 | +0.73(+0.54%) |
Oct 31, 2017 | 137.45 | 137.89 | 135.87 | 135.87 | 719,535 | -1.53(-1.11%) |
Oct 30, 2017 | 139.20 | 139.54 | 137.10 | 137.40 | 1,031,045 | -2.01(-1.44%) |
Oct 27, 2017 | 140.96 | 141.11 | 139.03 | 139.41 | 848,682 | -1.89(-1.34%) |
Oct 26, 2017 | 137.20 | 141.51 | 136.74 | 141.31 | 1,744,897 | +4.98(+3.65%) |
Oct 25, 2017 | 135.53 | 138.50 | 133.88 | 136.32 | 1,634,511 | +2.68(+2.01%) |
Oct 24, 2017 | 134.52 | 134.76 | 133.24 | 133.64 | 1,681,362 | -0.18(-0.14%) |
Oct 23, 2017 | 133.92 | 134.32 | 133.58 | 133.82 | 859,648 | +0.05(+0.04%) |
Oct 20, 2017 | 133.41 | 133.94 | 132.81 | 133.77 | 915,005 | +1.45(+1.10%) |
Oct 19, 2017 | 131.43 | 132.55 | 130.60 | 132.32 | 675,833 | -0.25(-0.19%) |
Oct 18, 2017 | 132.42 | 133.20 | 132.28 | 132.57 | 581,857 | +0.34(+0.26%) |
Oct 17, 2017 | 133.27 | 133.27 | 132.08 | 132.24 | 683,045 | -0.90(-0.68%) |
Oct 16, 2017 | 133.28 | 133.66 | 132.81 | 133.14 | 665,985 | +0.42(+0.31%) |
Oct 13, 2017 | 132.41 | 133.45 | 131.99 | 132.72 | 848,048 | +0.29(+0.22%) |
Oct 12, 2017 | 131.93 | 133.04 | 131.73 | 132.44 | 845,233 | +0.65(+0.49%) |
Oct 11, 2017 | 131.40 | 131.91 | 130.60 | 131.78 | 597,474 | +0.50(+0.38%) |
Oct 10, 2017 | 130.98 | 131.62 | 130.72 | 131.28 | 982,785 | +0.54(+0.41%) |
Oct 09, 2017 | 131.17 | 131.41 | 130.29 | 130.74 | 770,237 | -0.31(-0.24%) |
Oct 06, 2017 | 130.80 | 131.92 | 129.78 | 131.06 | 669,091 | +0.38(+0.29%) |
Oct 05, 2017 | 130.28 | 131.51 | 129.92 | 130.67 | 1,177,819 | +0.59(+0.45%) |
Oct 04, 2017 | 129.98 | 131.09 | 129.42 | 130.08 | 868,573 | +0.36(+0.28%) |
Oct 03, 2017 | 129.52 | 130.41 | 128.84 | 129.72 | 619,874 | +0.68(+0.52%) |
Oct 02, 2017 | 128.70 | 129.69 | 128.28 | 129.04 | 964,734 | +0.14(+0.11%) |
Sep 29, 2017 | 128.24 | 129.49 | 128.24 | 128.90 | 808,117 | +0.66(+0.51%) |
Sep 28, 2017 | 128.26 | 128.86 | 127.35 | 128.24 | 784,072 | -0.14(-0.11%) |
Sep 27, 2017 | 128.90 | 128.38 | 1,068,854 | +3.09(+2.47%) | ||
Sep 26, 2017 | 124.58 | 125.61 | 124.30 | 125.29 | 1,148,881 | +1.04(+0.84%) |
Sep 25, 2017 | 123.54 | 124.49 | 123.48 | 124.25 | 831,224 | +0.20(+0.16%) |
Sep 22, 2017 | 122.87 | 124.69 | 122.87 | 124.05 | 606,161 | +0.70(+0.56%) |
Sep 21, 2017 | 122.94 | 123.78 | 122.36 | 123.36 | 829,788 | +0.55(+0.45%) |
Sep 20, 2017 | 122.94 | 123.74 | 120.95 | 122.81 | 894,130 | +0.23(+0.18%) |
Sep 19, 2017 | 122.51 | 123.09 | 121.88 | 122.58 | 2,035,897 | +0.32(+0.26%) |
Sep 18, 2017 | 121.74 | 122.40 | 120.75 | 122.26 | 1,733,230 | +0.87(+0.72%) |
Sep 15, 2017 | 120.62 | 121.84 | 120.55 | 121.40 | 2,083,250 | +0.74(+0.61%) |
Sep 14, 2017 | 119.43 | 120.89 | 119.43 | 120.66 | 1,475,610 | +1.17(+0.98%) |
Sep 13, 2017 | 118.97 | 119.85 | 118.69 | 119.49 | 852,677 | +0.02(+0.01%) |
Sep 12, 2017 | 119.40 | 119.88 | 118.25 | 119.47 | 965,032 | +0.95(+0.81%) |
Sep 11, 2017 | 117.12 | 118.68 | 116.51 | 118.51 | 1,254,636 | +3.27(+2.84%) |
Sep 08, 2017 | 114.71 | 115.89 | 114.23 | 115.24 | 969,398 | +0.53(+0.46%) |
Sep 07, 2017 | 117.35 | 117.43 | 113.88 | 114.71 | 1,205,855 | -2.55(-2.18%) |
Sep 06, 2017 | 118.44 | 116.63 | 117.26 | 1,128,630 | -0.50(-0.42%) | |
Sep 05, 2017 | 120.31 | 121.10 | 117.45 | 117.76 | 1,089,130 | -3.60(-2.97%) |