Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 186.21 | 187.25 | 182.88 | 185.11 | 373,316 | -0.73(-0.39%) |
Nov 29, 2017 | 183.91 | 186.43 | 183.52 | 185.84 | 341,534 | +2.47(+1.35%) |
Nov 28, 2017 | 179.11 | 183.46 | 178.59 | 183.36 | 283,190 | +4.62(+2.58%) |
Nov 27, 2017 | 178.93 | 180.76 | 178.12 | 178.75 | 251,371 | +0.09(+0.05%) |
Nov 24, 2017 | 178.48 | 179.00 | 177.65 | 178.66 | 84,855 | +0.47(+0.26%) |
Nov 22, 2017 | 179.25 | 179.76 | 176.91 | 178.20 | 418,710 | -0.41(-0.23%) |
Nov 21, 2017 | 174.50 | 178.82 | 174.50 | 178.60 | 382,880 | +4.85(+2.79%) |
Nov 20, 2017 | 171.56 | 173.82 | 170.63 | 173.75 | 193,650 | +2.74(+1.60%) |
Nov 17, 2017 | 166.84 | 172.07 | 166.77 | 171.01 | 234,720 | +3.93(+2.35%) |
Nov 16, 2017 | 169.65 | 169.65 | 166.84 | 167.08 | 234,129 | -1.49(-0.88%) |
Nov 15, 2017 | 163.96 | 169.39 | 162.60 | 168.56 | 264,258 | +3.68(+2.23%) |
Nov 14, 2017 | 165.43 | 166.38 | 164.58 | 164.89 | 156,724 | -0.55(-0.33%) |
Nov 13, 2017 | 164.38 | 165.84 | 162.67 | 165.44 | 205,957 | +0.98(+0.59%) |
Nov 10, 2017 | 164.77 | 165.91 | 162.88 | 164.46 | 258,419 | -0.96(-0.58%) |
Nov 09, 2017 | 169.09 | 169.10 | 165.34 | 165.42 | 271,114 | -4.03(-2.38%) |
Nov 08, 2017 | 169.68 | 171.19 | 166.84 | 169.45 | 363,784 | +0.70(+0.42%) |
Nov 07, 2017 | 170.86 | 171.92 | 168.22 | 168.75 | 322,532 | -1.53(-0.90%) |
Nov 06, 2017 | 172.84 | 173.76 | 167.97 | 170.27 | 327,096 | +2.79(+1.67%) |
Nov 03, 2017 | 166.97 | 168.13 | 166.13 | 167.48 | 256,601 | +0.47(+0.28%) |
Nov 02, 2017 | 166.27 | 168.34 | 166.08 | 167.01 | 323,638 | +0.73(+0.44%) |
Nov 01, 2017 | 166.31 | 168.16 | 165.27 | 166.28 | 347,519 | +1.64(+0.99%) |
Oct 31, 2017 | 163.75 | 166.75 | 163.40 | 164.64 | 433,757 | +0.90(+0.55%) |
Oct 30, 2017 | 164.90 | 165.75 | 163.32 | 163.74 | 229,019 | -2.40(-1.45%) |
Oct 27, 2017 | 169.09 | 169.75 | 162.23 | 166.15 | 419,769 | -3.63(-2.14%) |
Oct 26, 2017 | 170.32 | 173.29 | 167.29 | 169.78 | 471,053 | -0.24(-0.14%) |
Oct 25, 2017 | 172.68 | 175.70 | 165.21 | 170.02 | 876,544 | -9.84(-5.47%) |
Oct 24, 2017 | 181.34 | 182.05 | 179.15 | 179.86 | 321,655 | -1.10(-0.61%) |
Oct 23, 2017 | 180.17 | 181.01 | 179.34 | 180.95 | 153,686 | +0.93(+0.51%) |
Oct 20, 2017 | 179.45 | 180.64 | 177.90 | 180.03 | 162,052 | +1.50(+0.84%) |
Oct 19, 2017 | 182.43 | 182.43 | 178.21 | 178.52 | 188,473 | -4.55(-2.49%) |
Oct 18, 2017 | 181.60 | 183.83 | 179.93 | 183.07 | 283,811 | +1.98(+1.09%) |
Oct 17, 2017 | 182.62 | 182.96 | 180.81 | 181.10 | 178,615 | -0.95(-0.52%) |
Oct 16, 2017 | 181.96 | 182.30 | 179.53 | 182.04 | 170,716 | +1.05(+0.58%) |
Oct 13, 2017 | 180.06 | 181.97 | 180.06 | 180.99 | 156,152 | +1.05(+0.58%) |
Oct 12, 2017 | 181.60 | 183.21 | 179.43 | 179.94 | 188,127 | -1.46(-0.80%) |
Oct 11, 2017 | 176.72 | 181.61 | 176.63 | 181.40 | 239,073 | +3.84(+2.16%) |
Oct 10, 2017 | 179.78 | 179.82 | 176.64 | 177.56 | 348,249 | -1.63(-0.91%) |
Oct 09, 2017 | 177.12 | 179.78 | 176.71 | 179.19 | 202,214 | +1.82(+1.02%) |
Oct 06, 2017 | 176.61 | 177.80 | 175.87 | 177.37 | 255,788 | +0.77(+0.43%) |
Oct 05, 2017 | 174.71 | 176.69 | 173.37 | 176.60 | 176,510 | +2.46(+1.41%) |
Oct 04, 2017 | 173.16 | 174.74 | 170.62 | 174.14 | 458,623 | -0.97(-0.56%) |
Oct 03, 2017 | 175.42 | 176.59 | 174.56 | 175.12 | 208,439 | -0.68(-0.39%) |
Oct 02, 2017 | 174.10 | 176.66 | 174.10 | 175.80 | 191,941 | +1.21(+0.69%) |
Sep 29, 2017 | 173.25 | 178.29 | 172.32 | 174.59 | 351,490 | +1.51(+0.87%) |
Sep 28, 2017 | 167.91 | 173.61 | 167.77 | 173.07 | 230,073 | +3.84(+2.27%) |
Sep 27, 2017 | 166.95 | 169.90 | 166.95 | 169.23 | 308,637 | +2.51(+1.50%) |
Sep 26, 2017 | 168.90 | 169.69 | 166.36 | 166.72 | 189,432 | -2.18(-1.29%) |
Sep 25, 2017 | 172.68 | 173.29 | 168.42 | 168.90 | 260,449 | -3.78(-2.19%) |
Sep 22, 2017 | 169.50 | 173.14 | 169.47 | 172.68 | 143,958 | +2.83(+1.67%) |
Sep 21, 2017 | 171.00 | 171.52 | 169.28 | 169.85 | 134,248 | -1.72(-1.00%) |
Sep 20, 2017 | 170.76 | 172.45 | 169.92 | 171.58 | 148,477 | +1.28(+0.75%) |
Sep 19, 2017 | 171.71 | 169.58 | 170.30 | 179,260 | -0.43(-0.25%) | |
Sep 18, 2017 | 169.94 | 171.10 | 169.41 | 170.73 | 131,126 | +1.18(+0.70%) |
Sep 15, 2017 | 170.38 | 171.80 | 169.03 | 169.54 | 463,294 | -1.92(-1.12%) |
Sep 14, 2017 | 171.39 | 172.24 | 169.27 | 171.46 | 194,526 | +0.42(+0.24%) |
Sep 13, 2017 | 169.34 | 171.41 | 169.05 | 171.05 | 258,464 | +0.65(+0.38%) |
Sep 12, 2017 | 171.83 | 168.32 | 170.40 | 225,244 | +0.26(+0.15%) | |
Sep 11, 2017 | 170.38 | 171.24 | 168.59 | 170.14 | 210,425 | +1.35(+0.80%) |
Sep 08, 2017 | 167.02 | 168.97 | 164.23 | 168.79 | 285,256 | +2.04(+1.23%) |
Sep 07, 2017 | 166.73 | 167.08 | 163.59 | 166.74 | 326,028 | -0.34(-0.20%) |
Sep 06, 2017 | 176.94 | 176.94 | 166.95 | 167.08 | 533,870 | -10.30(-5.81%) |
Sep 05, 2017 | 177.47 | 178.04 | 176.16 | 177.39 | 200,034 | -1.43(-0.80%) |