Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 138.02 | 140.29 | 138.00 | 140.00 | 2,251,496 | +2.41(+1.75%) |
Nov 29, 2017 | 137.58 | 138.18 | 136.34 | 137.59 | 1,629,286 | +0.00(+0.00%) |
Nov 28, 2017 | 135.93 | 137.98 | 135.30 | 137.59 | 1,763,499 | +2.81(+2.08%) |
Nov 27, 2017 | 135.57 | 134.36 | 134.78 | 1,374,122 | +0.42(+0.31%) | |
Nov 24, 2017 | 136.71 | 137.03 | 133.87 | 134.37 | 1,126,856 | -2.28(-1.67%) |
Nov 22, 2017 | 135.03 | 137.12 | 134.76 | 136.65 | 2,155,998 | +2.30(+1.71%) |
Nov 21, 2017 | 134.82 | 135.20 | 133.86 | 134.35 | 1,819,658 | +0.70(+0.53%) |
Nov 20, 2017 | 134.21 | 135.08 | 133.12 | 133.65 | 2,968,228 | +0.33(+0.25%) |
Nov 17, 2017 | 136.32 | 137.12 | 132.77 | 133.32 | 4,220,664 | -6.46(-4.62%) |
Nov 16, 2017 | 140.03 | 141.08 | 138.63 | 139.78 | 2,707,332 | +1.15(+0.83%) |
Nov 15, 2017 | 140.12 | 140.26 | 138.06 | 138.63 | 2,176,888 | -1.90(-1.35%) |
Nov 14, 2017 | 140.28 | 141.59 | 140.15 | 140.53 | 1,722,150 | -0.07(-0.05%) |
Nov 13, 2017 | 140.22 | 141.18 | 139.69 | 140.59 | 1,928,229 | +0.21(+0.15%) |
Nov 10, 2017 | 139.00 | 140.49 | 138.60 | 140.38 | 1,625,790 | +0.82(+0.59%) |
Nov 09, 2017 | 141.71 | 141.87 | 138.36 | 139.56 | 2,246,998 | -2.84(-2.00%) |
Nov 08, 2017 | 142.80 | 142.98 | 141.70 | 142.40 | 1,460,515 | -0.40(-0.28%) |
Nov 07, 2017 | 143.42 | 143.93 | 142.55 | 142.80 | 1,371,510 | -0.61(-0.42%) |
Nov 06, 2017 | 143.96 | 144.29 | 143.39 | 143.41 | 1,016,391 | -0.40(-0.28%) |
Nov 03, 2017 | 144.40 | 145.12 | 143.53 | 143.81 | 1,763,081 | -0.18(-0.13%) |
Nov 02, 2017 | 143.76 | 144.00 | 142.12 | 143.99 | 3,415,088 | +0.38(+0.27%) |
Nov 01, 2017 | 148.95 | 151.05 | 143.39 | 143.61 | 2,583,875 | -3.37(-2.29%) |
Oct 31, 2017 | 146.71 | 147.86 | 143.01 | 146.97 | 3,467,934 | -2.88(-1.92%) |
Oct 30, 2017 | 148.58 | 150.28 | 148.34 | 149.86 | 2,047,186 | +0.71(+0.47%) |
Oct 27, 2017 | 148.09 | 149.17 | 147.40 | 149.15 | 1,206,221 | +0.72(+0.48%) |
Oct 26, 2017 | 147.41 | 148.94 | 146.95 | 148.44 | 941,530 | +1.43(+0.97%) |
Oct 25, 2017 | 147.88 | 148.19 | 146.03 | 147.01 | 1,137,633 | -1.23(-0.83%) |
Oct 24, 2017 | 148.65 | 149.83 | 147.45 | 148.24 | 1,785,641 | +0.97(+0.66%) |
Oct 23, 2017 | 147.49 | 148.57 | 146.97 | 147.26 | 1,294,761 | +0.11(+0.07%) |
Oct 20, 2017 | 146.43 | 147.32 | 145.94 | 147.16 | 805,723 | +1.49(+1.02%) |
Oct 19, 2017 | 145.49 | 145.77 | 144.21 | 145.67 | 1,140,464 | +0.24(+0.17%) |
Oct 18, 2017 | 145.18 | 146.00 | 144.38 | 145.43 | 960,595 | +0.25(+0.17%) |
Oct 17, 2017 | 144.66 | 145.68 | 144.49 | 145.18 | 823,274 | +0.49(+0.34%) |
Oct 16, 2017 | 144.09 | 144.88 | 143.41 | 144.69 | 1,164,278 | +1.25(+0.87%) |
Oct 13, 2017 | 143.62 | 144.72 | 143.24 | 143.43 | 854,223 | +0.59(+0.41%) |
Oct 12, 2017 | 142.09 | 143.55 | 142.04 | 142.84 | 745,280 | -0.35(-0.24%) |
Oct 11, 2017 | 143.72 | 143.72 | 142.67 | 143.19 | 808,727 | -0.52(-0.36%) |
Oct 10, 2017 | 143.58 | 143.87 | 142.39 | 143.72 | 985,937 | +1.01(+0.71%) |
Oct 09, 2017 | 143.35 | 143.53 | 142.39 | 142.70 | 828,846 | -0.31(-0.21%) |
Oct 06, 2017 | 142.60 | 143.34 | 142.02 | 143.01 | 1,086,797 | +0.33(+0.23%) |
Oct 05, 2017 | 142.47 | 143.05 | 141.92 | 142.68 | 891,377 | -0.03(-0.02%) |
Oct 04, 2017 | 142.09 | 143.52 | 141.94 | 142.71 | 1,408,172 | +0.77(+0.54%) |
Oct 03, 2017 | 140.73 | 141.98 | 140.72 | 141.94 | 1,236,868 | +1.24(+0.88%) |
Oct 02, 2017 | 139.97 | 140.72 | 139.09 | 140.70 | 1,147,903 | +1.08(+0.77%) |
Sep 29, 2017 | 139.82 | 140.67 | 139.44 | 139.62 | 909,052 | -0.25(-0.18%) |
Sep 28, 2017 | 139.44 | 140.34 | 139.35 | 139.87 | 880,884 | -0.02(-0.01%) |
Sep 27, 2017 | 140.43 | 138.77 | 139.88 | 928,015 | +0.46(+0.33%) | |
Sep 26, 2017 | 139.76 | 140.66 | 139.30 | 139.43 | 932,002 | +0.02(+0.01%) |
Sep 25, 2017 | 139.66 | 139.93 | 137.75 | 139.41 | 1,188,366 | -0.17(-0.12%) |
Sep 22, 2017 | 138.67 | 140.14 | 138.51 | 139.58 | 1,113,235 | +1.25(+0.90%) |
Sep 21, 2017 | 138.46 | 138.79 | 137.82 | 138.33 | 1,229,632 | -0.62(-0.44%) |
Sep 20, 2017 | 139.05 | 140.01 | 138.39 | 138.95 | 1,072,536 | -0.23(-0.17%) |
Sep 19, 2017 | 139.13 | 139.44 | 138.62 | 139.18 | 1,347,845 | +0.47(+0.34%) |
Sep 18, 2017 | 137.79 | 139.91 | 137.36 | 138.71 | 1,759,575 | +1.42(+1.04%) |
Sep 15, 2017 | 136.34 | 137.68 | 136.07 | 137.29 | 2,794,592 | -1.21(-0.87%) |
Sep 14, 2017 | 138.06 | 139.11 | 137.77 | 138.50 | 1,258,449 | +0.14(+0.10%) |
Sep 13, 2017 | 136.86 | 138.56 | 136.86 | 138.36 | 1,046,928 | +0.83(+0.60%) |
Sep 12, 2017 | 137.10 | 138.00 | 136.83 | 137.53 | 1,030,221 | +0.70(+0.51%) |
Sep 11, 2017 | 134.26 | 137.08 | 134.25 | 136.83 | 1,412,213 | +1.54(+1.14%) |
Sep 08, 2017 | 134.06 | 136.47 | 133.76 | 135.29 | 1,212,627 | +0.81(+0.60%) |
Sep 07, 2017 | 133.01 | 134.69 | 132.28 | 134.48 | 1,550,208 | +1.97(+1.49%) |
Sep 06, 2017 | 132.80 | 133.25 | 132.17 | 132.51 | 1,634,560 | +0.34(+0.26%) |
Sep 05, 2017 | 132.46 | 133.44 | 131.63 | 132.17 | 1,720,685 | -0.24(-0.18%) |