Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 154.30 | 154.76 | 152.94 | 153.24 | 5,039 | +0.38(+0.25%) |
Nov 29, 2017 | 155.38 | 155.44 | 152.86 | 152.86 | 21,185 | -1.41(-0.92%) |
Nov 28, 2017 | 153.96 | 154.27 | 153.94 | 154.27 | 5,383 | +0.89(+0.58%) |
Nov 27, 2017 | 154.66 | 154.66 | 153.38 | 153.38 | 3,382 | -2.01(-1.30%) |
Nov 24, 2017 | 155.16 | 155.39 | 154.94 | 155.39 | 5,244 | +3.59(+2.37%) |
Nov 22, 2017 | 154.09 | 154.09 | 151.80 | 151.80 | 4,751 | +0.79(+0.52%) |
Nov 21, 2017 | 151.25 | 151.30 | 150.72 | 151.01 | 21,457 | +1.91(+1.28%) |
Nov 20, 2017 | 149.02 | 149.70 | 149.02 | 149.09 | 5,302 | +0.35(+0.24%) |
Nov 17, 2017 | 147.74 | 148.85 | 147.46 | 148.74 | 4,613 | +0.29(+0.20%) |
Nov 16, 2017 | 148.19 | 148.59 | 147.87 | 148.45 | 17,256 | +1.03(+0.70%) |
Nov 15, 2017 | 146.51 | 147.79 | 146.51 | 147.42 | 3,570 | -0.67(-0.45%) |
Nov 14, 2017 | 147.43 | 148.17 | 146.54 | 148.09 | 26,428 | +0.14(+0.10%) |
Nov 13, 2017 | 147.77 | 147.95 | 147.10 | 147.95 | 5,082 | -1.03(-0.69%) |
Nov 10, 2017 | 149.12 | 149.12 | 148.42 | 148.98 | 2,523 | +0.88(+0.60%) |
Nov 09, 2017 | 148.80 | 149.63 | 148.09 | 148.09 | 3,432 | -3.23(-2.14%) |
Nov 08, 2017 | 149.99 | 151.34 | 149.99 | 151.32 | 3,172 | +0.80(+0.53%) |
Nov 07, 2017 | 152.14 | 152.18 | 150.23 | 150.53 | 15,049 | -2.50(-1.64%) |
Nov 06, 2017 | 152.58 | 153.32 | 152.54 | 153.03 | 3,536 | +0.59(+0.39%) |
Nov 03, 2017 | 152.82 | 152.94 | 152.44 | 152.44 | 2,558 | -1.01(-0.66%) |
Nov 02, 2017 | 152.46 | 153.46 | 152.46 | 153.46 | 3,793 | -0.04(-0.03%) |
Nov 01, 2017 | 153.98 | 154.59 | 153.06 | 153.50 | 23,190 | +0.33(+0.22%) |
Oct 31, 2017 | 152.08 | 153.16 | 150.58 | 153.16 | 3,634 | +2.51(+1.66%) |
Oct 30, 2017 | 150.64 | 150.92 | 150.13 | 150.66 | 4,066 | +1.12(+0.75%) |
Oct 27, 2017 | 148.51 | 149.74 | 148.51 | 149.54 | 5,599 | -0.29(-0.19%) |
Oct 26, 2017 | 150.42 | 150.60 | 149.82 | 149.82 | 5,830 | -0.31(-0.21%) |
Oct 25, 2017 | 151.67 | 151.67 | 149.55 | 150.14 | 17,363 | -1.13(-0.75%) |
Oct 24, 2017 | 151.47 | 151.70 | 151.26 | 151.27 | 3,805 | -0.29(-0.19%) |
Oct 23, 2017 | 152.74 | 152.74 | 151.56 | 151.56 | 3,646 | -1.15(-0.75%) |
Oct 20, 2017 | 152.84 | 152.85 | 152.20 | 152.71 | 3,529 | -1.61(-1.04%) |
Oct 19, 2017 | 153.53 | 154.39 | 153.53 | 154.32 | 4,523 | -0.54(-0.35%) |
Oct 18, 2017 | 154.30 | 154.86 | 154.26 | 154.86 | 19,614 | +0.81(+0.53%) |
Oct 17, 2017 | 153.98 | 154.18 | 153.47 | 154.04 | 2,447 | -0.62(-0.40%) |
Oct 16, 2017 | 154.52 | 155.19 | 154.32 | 154.66 | 4,771 | -0.84(-0.54%) |
Oct 13, 2017 | 155.68 | 155.68 | 155.19 | 155.50 | 2,345 | +0.46(+0.30%) |
Oct 12, 2017 | 154.20 | 155.04 | 154.20 | 155.04 | 3,165 | +0.21(+0.13%) |
Oct 11, 2017 | 154.33 | 155.03 | 154.25 | 154.83 | 16,394 | +0.05(+0.03%) |
Oct 10, 2017 | 153.28 | 155.03 | 153.16 | 154.78 | 4,380 | +2.78(+1.83%) |
Oct 09, 2017 | 152.09 | 152.27 | 151.62 | 152.01 | 3,106 | +0.23(+0.15%) |
Oct 06, 2017 | 150.83 | 151.82 | 150.81 | 151.78 | 6,728 | -0.19(-0.13%) |
Oct 05, 2017 | 151.25 | 152.06 | 151.25 | 151.97 | 5,366 | -0.33(-0.22%) |
Oct 04, 2017 | 152.15 | 152.71 | 152.15 | 152.30 | 22,033 | -0.83(-0.54%) |
Oct 03, 2017 | 152.69 | 153.12 | 152.69 | 153.12 | 5,987 | +0.91(+0.60%) |
Oct 02, 2017 | 151.34 | 152.21 | 151.34 | 152.21 | 4,435 | +0.07(+0.05%) |
Sep 29, 2017 | 150.55 | 152.14 | 150.55 | 152.14 | 4,025 | +1.74(+1.16%) |
Sep 28, 2017 | 150.16 | 150.40 | 149.95 | 150.40 | 3,502 | +0.41(+0.27%) |
Sep 27, 2017 | 149.05 | 149.99 | 148.99 | 149.99 | 20,407 | +0.83(+0.55%) |
Sep 26, 2017 | 149.22 | 149.22 | 148.41 | 149.16 | 3,838 | -0.48(-0.32%) |
Sep 25, 2017 | 150.44 | 150.67 | 149.65 | 149.65 | 3,708 | -1.59(-1.05%) |
Sep 22, 2017 | 151.11 | 151.74 | 151.11 | 151.23 | 2,521 | +0.16(+0.11%) |
Sep 21, 2017 | 150.23 | 151.07 | 150.23 | 151.07 | 4,026 | +1.30(+0.87%) |
Sep 20, 2017 | 150.63 | 151.22 | 149.17 | 149.77 | 20,646 | +0.90(+0.60%) |
Sep 19, 2017 | 150.89 | 150.92 | 148.88 | 148.88 | 3,266 | -0.42(-0.28%) |
Sep 18, 2017 | 150.00 | 150.00 | 149.29 | 149.29 | 2,388 | +0.11(+0.07%) |
Sep 15, 2017 | 149.27 | 149.29 | 148.80 | 149.18 | 3,690 | +0.12(+0.08%) |
Sep 14, 2017 | 147.85 | 149.07 | 147.85 | 149.07 | 3,742 | +0.79(+0.53%) |
Sep 13, 2017 | 149.39 | 149.39 | 148.27 | 148.28 | 12,608 | -1.16(-0.78%) |
Sep 12, 2017 | 149.29 | 149.44 | 149.09 | 149.44 | 4,802 | +0.84(+0.57%) |
Sep 11, 2017 | 148.59 | 148.76 | 148.35 | 148.60 | 3,159 | +2.27(+1.55%) |
Sep 08, 2017 | 146.73 | 147.36 | 146.08 | 146.33 | 4,484 | +0.18(+0.12%) |
Sep 07, 2017 | 145.92 | 146.39 | 145.85 | 146.15 | 4,245 | +2.13(+1.48%) |
Sep 06, 2017 | 143.13 | 144.25 | 143.13 | 144.03 | 16,091 | +3.24(+2.30%) |
Sep 05, 2017 | 142.58 | 142.90 | 140.79 | 140.79 | 2,340 | -3.05(-2.12%) |