Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 118.50 | 120.42 | 118.50 | 119.41 | 2,087,790 | +0.47(+0.39%) |
Nov 29, 2017 | 122.69 | 123.50 | 117.88 | 118.94 | 2,904,363 | -3.57(-2.91%) |
Nov 28, 2017 | 123.80 | 123.80 | 121.51 | 122.51 | 1,253,449 | -0.97(-0.79%) |
Nov 27, 2017 | 123.75 | 125.19 | 123.44 | 123.48 | 1,482,514 | -0.13(-0.10%) |
Nov 24, 2017 | 123.86 | 124.59 | 123.16 | 123.61 | 654,608 | -0.17(-0.13%) |
Nov 22, 2017 | 121.92 | 124.76 | 121.34 | 123.78 | 2,143,201 | +2.05(+1.68%) |
Nov 21, 2017 | 120.86 | 122.58 | 119.45 | 121.73 | 2,642,840 | +1.36(+1.13%) |
Nov 20, 2017 | 121.16 | 121.72 | 119.06 | 120.38 | 2,094,782 | -0.45(-0.37%) |
Nov 17, 2017 | 118.77 | 121.07 | 118.68 | 120.82 | 2,559,927 | +1.86(+1.57%) |
Nov 16, 2017 | 117.90 | 119.50 | 117.46 | 118.96 | 3,477,915 | +0.85(+0.72%) |
Nov 15, 2017 | 118.81 | 118.81 | 116.95 | 118.11 | 2,332,303 | -0.61(-0.51%) |
Nov 14, 2017 | 116.66 | 119.07 | 115.93 | 118.72 | 2,538,626 | +1.76(+1.50%) |
Nov 13, 2017 | 117.36 | 117.55 | 115.62 | 116.96 | 3,542,760 | -0.45(-0.38%) |
Nov 10, 2017 | 113.13 | 117.80 | 112.36 | 117.41 | 3,925,797 | +3.33(+2.92%) |
Nov 09, 2017 | 114.74 | 115.21 | 112.93 | 114.08 | 3,272,124 | -1.21(-1.05%) |
Nov 08, 2017 | 116.92 | 117.44 | 114.02 | 115.28 | 3,150,207 | -1.02(-0.88%) |
Nov 07, 2017 | 116.69 | 117.78 | 115.63 | 116.31 | 6,454,826 | -3.28(-2.74%) |
Nov 06, 2017 | 119.50 | 120.48 | 119.02 | 119.58 | 2,027,683 | -0.07(-0.06%) |
Nov 03, 2017 | 119.84 | 120.67 | 119.14 | 119.65 | 1,519,552 | -0.45(-0.37%) |
Nov 02, 2017 | 119.35 | 120.50 | 118.20 | 120.10 | 2,463,411 | +1.42(+1.20%) |
Nov 01, 2017 | 122.40 | 123.49 | 118.55 | 118.68 | 3,615,467 | -2.54(-2.09%) |
Oct 31, 2017 | 117.54 | 121.64 | 117.13 | 121.22 | 7,120,846 | +4.33(+3.70%) |
Oct 30, 2017 | 121.34 | 121.44 | 116.45 | 116.89 | 7,823,769 | -3.48(-2.89%) |
Oct 27, 2017 | 119.70 | 121.06 | 114.74 | 120.37 | 21,182,460 | -22.91(-15.99%) |
Oct 26, 2017 | 144.08 | 144.38 | 141.04 | 143.28 | 6,115,466 | -0.53(-0.37%) |
Oct 25, 2017 | 144.40 | 145.98 | 143.39 | 143.81 | 3,339,970 | -2.75(-1.88%) |
Oct 24, 2017 | 146.63 | 147.29 | 145.81 | 146.57 | 2,107,980 | +0.05(+0.03%) |
Oct 23, 2017 | 149.23 | 149.44 | 146.40 | 146.52 | 1,934,254 | -2.06(-1.39%) |
Oct 20, 2017 | 149.75 | 149.98 | 148.07 | 148.58 | 1,758,917 | -0.58(-0.39%) |
Oct 19, 2017 | 147.29 | 149.22 | 145.23 | 149.16 | 1,612,243 | +1.09(+0.74%) |
Oct 18, 2017 | 145.75 | 148.72 | 145.61 | 148.07 | 2,092,218 | +3.05(+2.11%) |
Oct 17, 2017 | 144.84 | 145.67 | 144.14 | 145.02 | 710,538 | +0.63(+0.44%) |
Oct 16, 2017 | 146.19 | 146.38 | 143.91 | 144.39 | 1,686,042 | -1.57(-1.08%) |
Oct 13, 2017 | 144.87 | 147.15 | 144.62 | 145.96 | 1,842,937 | +2.07(+1.44%) |
Oct 12, 2017 | 143.04 | 143.98 | 141.82 | 143.89 | 1,423,264 | +0.79(+0.55%) |
Oct 11, 2017 | 141.99 | 143.32 | 141.42 | 143.10 | 1,891,948 | +0.72(+0.51%) |
Oct 10, 2017 | 142.56 | 144.35 | 141.40 | 142.38 | 1,237,801 | -0.03(-0.02%) |
Oct 09, 2017 | 143.97 | 145.48 | 142.06 | 142.41 | 1,857,207 | -1.49(-1.03%) |
Oct 06, 2017 | 143.58 | 144.79 | 143.26 | 143.90 | 1,276,097 | -0.41(-0.28%) |
Oct 05, 2017 | 143.59 | 145.42 | 143.26 | 144.31 | 1,117,987 | +0.79(+0.55%) |
Oct 04, 2017 | 142.75 | 143.90 | 141.87 | 143.52 | 1,164,253 | +1.35(+0.95%) |
Oct 03, 2017 | 143.43 | 144.15 | 141.36 | 142.17 | 1,430,480 | -0.61(-0.43%) |
Oct 02, 2017 | 140.02 | 145.22 | 139.59 | 142.78 | 2,419,340 | +2.82(+2.01%) |
Sep 29, 2017 | 139.66 | 140.80 | 138.90 | 139.96 | 1,462,782 | +1.07(+0.77%) |
Sep 28, 2017 | 140.82 | 141.00 | 138.38 | 138.90 | 1,909,574 | -2.65(-1.87%) |
Sep 27, 2017 | 139.06 | 142.87 | 139.06 | 141.55 | 1,521,050 | +2.12(+1.52%) |
Sep 26, 2017 | 139.57 | 140.45 | 137.27 | 139.43 | 2,130,074 | +0.65(+0.47%) |
Sep 25, 2017 | 141.71 | 141.74 | 136.14 | 138.78 | 2,896,335 | -2.97(-2.09%) |
Sep 22, 2017 | 138.61 | 142.24 | 138.16 | 141.74 | 2,332,664 | +2.58(+1.85%) |
Sep 21, 2017 | 138.27 | 139.38 | 136.20 | 139.17 | 2,406,014 | +0.11(+0.08%) |
Sep 20, 2017 | 137.78 | 139.54 | 137.49 | 139.06 | 1,712,136 | +1.50(+1.09%) |
Sep 19, 2017 | 137.69 | 138.06 | 134.53 | 137.56 | 2,649,438 | -0.67(-0.49%) |
Sep 18, 2017 | 139.05 | 139.41 | 136.79 | 138.23 | 2,515,707 | +0.03(+0.02%) |
Sep 15, 2017 | 139.27 | 139.92 | 137.60 | 138.20 | 1,603,655 | -1.22(-0.87%) |
Sep 14, 2017 | 140.87 | 141.07 | 139.01 | 139.42 | 1,076,908 | -2.22(-1.57%) |
Sep 13, 2017 | 141.31 | 141.82 | 140.45 | 141.64 | 1,170,168 | +0.29(+0.21%) |
Sep 12, 2017 | 140.09 | 141.74 | 138.77 | 141.34 | 1,272,849 | +1.21(+0.86%) |
Sep 11, 2017 | 138.50 | 140.60 | 137.52 | 140.14 | 2,438,630 | +2.64(+1.92%) |
Sep 08, 2017 | 137.50 | 140.67 | 137.32 | 137.50 | 1,417,304 | -2.49(-1.78%) |
Sep 07, 2017 | 140.66 | 141.18 | 139.14 | 139.99 | 1,385,180 | -0.41(-0.29%) |
Sep 06, 2017 | 140.11 | 141.43 | 138.13 | 140.40 | 3,359,262 | -3.13(-2.18%) |
Sep 05, 2017 | 143.71 | 144.50 | 141.99 | 143.53 | 1,528,379 | -0.60(-0.42%) |