Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 132.67 | 133.67 | 131.17 | 133.26 | 5,552,850 | +1.83(+1.39%) |
Nov 29, 2017 | 134.12 | 134.86 | 130.34 | 131.43 | 3,082,119 | -2.64(-1.97%) |
Nov 28, 2017 | 134.83 | 134.83 | 133.43 | 134.08 | 2,550,576 | -0.49(-0.36%) |
Nov 27, 2017 | 133.00 | 135.02 | 133.00 | 134.57 | 2,341,035 | +1.85(+1.39%) |
Nov 24, 2017 | 132.20 | 132.92 | 132.06 | 132.72 | 1,018,332 | +0.52(+0.39%) |
Nov 22, 2017 | 132.67 | 132.83 | 131.56 | 132.20 | 1,466,523 | -0.63(-0.48%) |
Nov 21, 2017 | 132.07 | 132.98 | 131.67 | 132.83 | 2,348,790 | +1.82(+1.39%) |
Nov 20, 2017 | 130.83 | 131.43 | 130.10 | 131.01 | 2,089,086 | +0.18(+0.14%) |
Nov 17, 2017 | 131.58 | 133.33 | 130.17 | 130.83 | 1,851,285 | -0.44(-0.34%) |
Nov 16, 2017 | 130.21 | 131.63 | 130.17 | 131.27 | 1,939,434 | +1.37(+1.05%) |
Nov 15, 2017 | 130.08 | 130.96 | 129.00 | 129.90 | 1,737,795 | -0.43(-0.33%) |
Nov 14, 2017 | 130.34 | 131.10 | 129.76 | 130.32 | 1,730,223 | -0.38(-0.29%) |
Nov 13, 2017 | 129.62 | 130.93 | 128.77 | 130.71 | 2,538,075 | +0.99(+0.76%) |
Nov 10, 2017 | 129.94 | 130.38 | 128.72 | 129.72 | 2,060,070 | -0.28(-0.22%) |
Nov 09, 2017 | 130.52 | 130.78 | 129.63 | 130.00 | 2,373,612 | -0.78(-0.60%) |
Nov 08, 2017 | 130.33 | 131.17 | 129.06 | 130.78 | 1,470,543 | +0.43(+0.33%) |
Nov 07, 2017 | 128.73 | 130.41 | 128.67 | 130.35 | 1,896,735 | +2.07(+1.61%) |
Nov 06, 2017 | 127.71 | 128.65 | 127.67 | 128.28 | 1,778,769 | +0.19(+0.15%) |
Nov 03, 2017 | 126.88 | 128.86 | 126.72 | 128.08 | 1,797,378 | +1.50(+1.18%) |
Nov 02, 2017 | 125.98 | 128.00 | 125.98 | 126.58 | 2,149,122 | +1.24(+0.99%) |
Nov 01, 2017 | 125.77 | 126.13 | 124.62 | 125.35 | 2,006,532 | +0.23(+0.18%) |
Oct 31, 2017 | 125.35 | 126.63 | 124.90 | 125.12 | 2,525,166 | -0.24(-0.19%) |
Oct 30, 2017 | 124.66 | 125.52 | 123.49 | 125.36 | 1,851,123 | +0.77(+0.62%) |
Oct 27, 2017 | 124.66 | 124.88 | 123.17 | 124.59 | 2,287,419 | +0.47(+0.38%) |
Oct 26, 2017 | 124.50 | 127.35 | 123.88 | 124.12 | 3,141,627 | -0.02(-0.02%) |
Oct 25, 2017 | 123.88 | 124.57 | 122.83 | 124.14 | 2,118,822 | +0.31(+0.25%) |
Oct 24, 2017 | 124.21 | 124.45 | 123.11 | 123.83 | 2,935,734 | -0.68(-0.54%) |
Oct 23, 2017 | 124.17 | 126.11 | 124.15 | 124.51 | 4,022,847 | +1.31(+1.07%) |
Oct 20, 2017 | 119.16 | 124.96 | 118.97 | 123.19 | 6,063,063 | +4.04(+3.39%) |
Oct 19, 2017 | 118.47 | 119.19 | 116.67 | 119.15 | 3,182,343 | +1.03(+0.87%) |
Oct 18, 2017 | 119.09 | 119.42 | 117.96 | 118.12 | 2,030,679 | -0.21(-0.18%) |
Oct 17, 2017 | 118.67 | 118.86 | 117.75 | 118.33 | 2,635,830 | +0.48(+0.41%) |
Oct 16, 2017 | 119.41 | 120.56 | 117.64 | 117.85 | 3,668,751 | -2.91(-2.41%) |
Oct 13, 2017 | 121.00 | 121.92 | 120.57 | 120.76 | 2,143,662 | -0.08(-0.07%) |
Oct 12, 2017 | 121.30 | 121.64 | 120.43 | 120.84 | 2,528,520 | +0.75(+0.62%) |
Oct 11, 2017 | 119.10 | 120.17 | 118.71 | 120.10 | 1,613,274 | +1.77(+1.49%) |
Oct 10, 2017 | 118.97 | 119.15 | 117.60 | 118.33 | 1,703,310 | +0.13(+0.11%) |
Oct 09, 2017 | 121.18 | 121.18 | 117.96 | 118.20 | 2,584,257 | -2.29(-1.90%) |
Oct 06, 2017 | 120.70 | 122.50 | 120.07 | 120.49 | 2,669,850 | -0.59(-0.48%) |
Oct 05, 2017 | 121.38 | 121.62 | 119.33 | 121.08 | 3,529,800 | +0.53(+0.44%) |
Oct 04, 2017 | 119.73 | 121.11 | 119.58 | 120.54 | 2,509,497 | +1.22(+1.02%) |
Oct 03, 2017 | 118.29 | 119.56 | 118.07 | 119.32 | 3,000,708 | +1.49(+1.26%) |
Oct 02, 2017 | 116.57 | 118.30 | 116.40 | 117.83 | 2,566,386 | +1.62(+1.40%) |
Sep 29, 2017 | 114.24 | 116.53 | 114.03 | 116.21 | 2,054,430 | +2.22(+1.95%) |
Sep 28, 2017 | 113.82 | 114.36 | 113.40 | 113.99 | 1,607,247 | +0.20(+0.18%) |
Sep 27, 2017 | 113.19 | 113.96 | 113.17 | 113.79 | 1,909,242 | +0.83(+0.73%) |
Sep 26, 2017 | 113.55 | 113.55 | 112.60 | 112.96 | 1,572,966 | -0.08(-0.07%) |
Sep 25, 2017 | 114.98 | 114.98 | 112.62 | 113.04 | 2,056,176 | -1.58(-1.37%) |
Sep 22, 2017 | 114.50 | 114.76 | 113.58 | 114.61 | 1,485,369 | +0.14(+0.13%) |
Sep 21, 2017 | 116.46 | 116.53 | 114.42 | 114.47 | 2,163,267 | -1.80(-1.54%) |
Sep 20, 2017 | 116.15 | 116.89 | 115.56 | 116.26 | 1,462,752 | +0.10(+0.09%) |
Sep 19, 2017 | 115.87 | 117.00 | 115.63 | 116.16 | 1,812,330 | -0.09(-0.08%) |
Sep 18, 2017 | 115.69 | 116.55 | 115.17 | 116.25 | 2,222,136 | +0.92(+0.80%) |
Sep 15, 2017 | 115.50 | 115.89 | 115.14 | 115.34 | 3,330,387 | -0.27(-0.24%) |
Sep 14, 2017 | 115.64 | 116.12 | 115.28 | 115.61 | 1,928,367 | -0.27(-0.23%) |
Sep 13, 2017 | 115.80 | 115.99 | 115.11 | 115.88 | 1,270,368 | -0.23(-0.20%) |
Sep 12, 2017 | 116.06 | 116.47 | 115.76 | 116.11 | 1,770,804 | -0.05(-0.05%) |
Sep 11, 2017 | 115.91 | 117.11 | 115.12 | 116.16 | 3,333,951 | +0.32(+0.28%) |
Sep 08, 2017 | 114.76 | 117.20 | 113.89 | 115.84 | 2,820,672 | +0.68(+0.59%) |
Sep 07, 2017 | 113.60 | 115.32 | 113.59 | 115.16 | 1,569,951 | +1.57(+1.38%) |
Sep 06, 2017 | 113.75 | 114.33 | 112.34 | 113.60 | 1,982,457 | +0.10(+0.09%) |
Sep 05, 2017 | 111.99 | 114.01 | 111.99 | 113.49 | 3,115,458 | +1.63(+1.46%) |