Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 177.15 | 177.41 | 173.98 | 174.73 | 26,172,924 | -2.79(-1.57%) |
Nov 29, 2017 | 182.79 | 182.95 | 171.32 | 177.52 | 40,724,156 | -6.69(-3.63%) |
Nov 28, 2017 | 186.32 | 186.59 | 184.03 | 184.21 | 13,509,788 | -1.32(-0.71%) |
Nov 27, 2017 | 187.96 | 188.91 | 185.06 | 185.54 | 15,144,808 | -3.12(-1.65%) |
Nov 24, 2017 | 186.88 | 189.16 | 186.24 | 188.65 | 10,020,681 | +1.33(+0.71%) |
Nov 22, 2017 | 189.00 | 189.21 | 186.86 | 187.32 | 14,611,426 | -1.05(-0.56%) |
Nov 21, 2017 | 187.82 | 189.02 | 186.30 | 188.37 | 19,872,446 | +2.86(+1.54%) |
Nov 20, 2017 | 185.11 | 187.48 | 184.14 | 185.51 | 26,294,816 | +2.83(+1.55%) |
Nov 17, 2017 | 183.45 | 184.03 | 182.22 | 182.67 | 13,603,165 | -0.30(-0.16%) |
Nov 16, 2017 | 180.88 | 183.80 | 180.69 | 182.97 | 18,626,970 | +3.90(+2.18%) |
Nov 15, 2017 | 176.99 | 179.47 | 174.39 | 179.07 | 16,755,782 | -0.31(-0.17%) |
Nov 14, 2017 | 181.85 | 181.93 | 178.75 | 179.38 | 14,646,491 | -2.71(-1.49%) |
Nov 13, 2017 | 184.29 | 185.39 | 181.56 | 182.09 | 17,402,688 | -1.84(-1.00%) |
Nov 10, 2017 | 184.55 | 184.69 | 182.94 | 183.94 | 15,233,048 | +1.26(+0.69%) |
Nov 09, 2017 | 181.77 | 182.67 | 178.65 | 182.67 | 20,004,568 | -0.76(-0.41%) |
Nov 08, 2017 | 185.49 | 185.65 | 182.65 | 183.43 | 14,121,906 | -2.58(-1.38%) |
Nov 07, 2017 | 187.06 | 187.34 | 184.57 | 186.01 | 17,998,422 | +0.66(+0.36%) |
Nov 06, 2017 | 181.63 | 185.75 | 181.56 | 185.35 | 20,120,562 | +4.57(+2.53%) |
Nov 03, 2017 | 184.04 | 184.45 | 179.65 | 180.78 | 19,962,128 | -1.58(-0.87%) |
Nov 02, 2017 | 188.46 | 188.68 | 180.88 | 182.36 | 41,778,092 | -1.25(-0.68%) |
Nov 01, 2017 | 185.39 | 186.38 | 181.15 | 183.61 | 28,912,980 | +1.17(+0.64%) |
Oct 31, 2017 | 181.13 | 182.66 | 179.40 | 182.44 | 21,519,070 | +3.27(+1.82%) |
Oct 30, 2017 | 176.06 | 179.49 | 175.23 | 179.17 | 20,483,282 | +5.36(+3.08%) |
Oct 27, 2017 | 170.89 | 174.65 | 168.84 | 173.81 | 19,977,540 | +5.75(+3.42%) |
Oct 26, 2017 | 168.36 | 169.18 | 166.34 | 168.06 | 13,692,953 | +0.10(+0.06%) |
Oct 25, 2017 | 172.37 | 173.11 | 167.05 | 167.96 | 18,345,794 | -3.43(-2.00%) |
Oct 24, 2017 | 171.69 | 173.65 | 170.96 | 171.40 | 12,105,198 | +0.56(+0.33%) |
Oct 23, 2017 | 175.44 | 175.65 | 170.75 | 170.83 | 17,840,220 | -4.13(-2.36%) |
Oct 20, 2017 | 176.65 | 177.14 | 174.73 | 174.97 | 12,113,903 | -0.60(-0.34%) |
Oct 19, 2017 | 174.65 | 177.23 | 173.12 | 175.57 | 13,715,365 | -1.66(-0.94%) |
Oct 18, 2017 | 174.74 | 177.61 | 173.94 | 177.23 | 22,050,152 | +4.23(+2.45%) |
Oct 17, 2017 | 177.20 | 177.73 | 172.97 | 173.00 | 20,397,584 | -4.18(-2.36%) |
Oct 16, 2017 | 177.61 | 177.66 | 176.14 | 177.18 | 13,024,701 | +1.09(+0.62%) |
Oct 13, 2017 | 178.56 | 178.99 | 175.61 | 176.08 | 18,351,158 | -2.05(-1.15%) |
Oct 12, 2017 | 181.60 | 181.94 | 177.96 | 178.13 | 15,643,609 | -4.11(-2.25%) |
Oct 11, 2017 | 180.57 | 182.25 | 180.18 | 182.24 | 12,129,232 | +1.55(+0.86%) |
Oct 10, 2017 | 179.24 | 182.01 | 178.95 | 180.69 | 13,375,334 | +1.02(+0.57%) |
Oct 09, 2017 | 176.60 | 180.70 | 176.38 | 179.68 | 15,208,293 | +2.85(+1.61%) |
Oct 06, 2017 | 175.49 | 177.48 | 175.25 | 176.82 | 8,866,890 | +0.31(+0.17%) |
Oct 05, 2017 | 176.63 | 177.35 | 173.69 | 176.52 | 12,049,214 | +0.18(+0.10%) |
Oct 04, 2017 | 175.70 | 177.61 | 174.95 | 176.34 | 11,569,481 | +0.15(+0.08%) |
Oct 03, 2017 | 173.72 | 176.41 | 171.31 | 176.19 | 16,935,202 | +4.89(+2.85%) |
Oct 02, 2017 | 172.25 | 172.81 | 170.28 | 171.31 | 12,727,703 | +0.89(+0.52%) |
Sep 29, 2017 | 168.84 | 171.24 | 168.47 | 170.42 | 13,581,959 | +2.44(+1.45%) |
Sep 28, 2017 | 168.64 | 169.60 | 167.32 | 167.98 | 14,141,729 | -0.74(-0.44%) |
Sep 27, 2017 | 169.67 | 168.72 | 19,699,176 | +3.92(+2.38%) | ||
Sep 26, 2017 | 167.75 | 169.62 | 164.58 | 164.81 | 24,009,612 | -2.53(-1.51%) |
Sep 25, 2017 | 174.14 | 174.65 | 165.28 | 167.34 | 34,483,976 | -8.44(-4.80%) |
Sep 22, 2017 | 173.86 | 176.05 | 173.35 | 175.78 | 12,921,079 | +0.74(+0.42%) |
Sep 21, 2017 | 175.69 | 176.49 | 172.97 | 175.04 | 14,772,842 | -0.55(-0.31%) |
Sep 20, 2017 | 177.63 | 178.11 | 173.81 | 175.59 | 15,599,563 | -2.09(-1.18%) |
Sep 19, 2017 | 178.29 | 178.47 | 176.87 | 177.68 | 14,942,619 | +0.09(+0.05%) |
Sep 18, 2017 | 176.52 | 177.90 | 175.39 | 177.59 | 23,222,370 | +3.24(+1.86%) |
Sep 15, 2017 | 175.54 | 177.37 | 174.36 | 174.36 | 26,924,688 | -0.40(-0.23%) |
Sep 14, 2017 | 175.19 | 177.54 | 173.69 | 174.75 | 23,119,762 | -1.84(-1.04%) |
Sep 13, 2017 | 173.42 | 176.72 | 173.23 | 176.60 | 22,343,536 | +3.61(+2.09%) |
Sep 12, 2017 | 172.57 | 173.29 | 171.07 | 172.99 | 15,832,543 | +1.23(+0.72%) |
Sep 11, 2017 | 169.22 | 171.89 | 169.22 | 171.75 | 18,484,934 | +4.99(+2.99%) |
Sep 08, 2017 | 167.74 | 168.95 | 166.68 | 166.76 | 12,511,262 | -1.46(-0.87%) |
Sep 07, 2017 | 167.01 | 168.70 | 165.77 | 168.22 | 15,333,500 | +2.31(+1.39%) |
Sep 06, 2017 | 167.91 | 168.84 | 164.78 | 165.91 | 20,255,472 | -1.76(-1.05%) |
Sep 05, 2017 | 167.22 | 169.65 | 166.50 | 167.67 | 15,221,565 | -1.10(-0.65%) |