Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 138.59 | 140.94 | 137.83 | 138.53 | 1,311,890 | +0.48(+0.35%) |
Nov 29, 2017 | 134.69 | 139.32 | 134.69 | 138.04 | 939,418 | +3.89(+2.90%) |
Nov 28, 2017 | 130.56 | 134.38 | 130.16 | 134.15 | 928,969 | +3.95(+3.03%) |
Nov 27, 2017 | 129.85 | 130.90 | 129.43 | 130.20 | 443,298 | +0.29(+0.23%) |
Nov 24, 2017 | 131.09 | 131.28 | 129.75 | 129.90 | 221,428 | -0.64(-0.49%) |
Nov 22, 2017 | 131.01 | 131.66 | 130.02 | 130.54 | 502,067 | -0.22(-0.17%) |
Nov 21, 2017 | 132.30 | 132.30 | 130.29 | 130.76 | 730,449 | -1.16(-0.88%) |
Nov 20, 2017 | 131.20 | 131.94 | 130.91 | 131.92 | 356,659 | +0.85(+0.65%) |
Nov 17, 2017 | 129.74 | 131.68 | 129.21 | 131.07 | 455,472 | +0.57(+0.44%) |
Nov 16, 2017 | 132.02 | 132.88 | 130.40 | 130.50 | 630,258 | -1.10(-0.84%) |
Nov 15, 2017 | 130.45 | 132.02 | 129.78 | 131.60 | 722,063 | +0.42(+0.32%) |
Nov 14, 2017 | 129.45 | 131.58 | 129.45 | 131.19 | 619,154 | +1.04(+0.80%) |
Nov 13, 2017 | 127.55 | 130.42 | 127.15 | 130.15 | 1,338,794 | +1.91(+1.49%) |
Nov 10, 2017 | 129.46 | 130.02 | 128.21 | 128.24 | 890,610 | -1.23(-0.95%) |
Nov 09, 2017 | 130.83 | 131.30 | 127.89 | 129.47 | 1,364,751 | -2.12(-1.61%) |
Nov 08, 2017 | 132.80 | 133.05 | 130.88 | 131.59 | 1,399,562 | -1.36(-1.03%) |
Nov 07, 2017 | 137.92 | 138.34 | 132.78 | 132.96 | 1,299,944 | -4.76(-3.46%) |
Nov 06, 2017 | 137.30 | 138.10 | 137.29 | 137.72 | 638,305 | -0.04(-0.03%) |
Nov 03, 2017 | 137.35 | 138.25 | 136.68 | 137.76 | 915,643 | -0.22(-0.16%) |
Nov 02, 2017 | 136.58 | 138.29 | 135.82 | 137.98 | 666,016 | +1.43(+1.05%) |
Nov 01, 2017 | 136.83 | 137.81 | 136.21 | 136.55 | 781,593 | +0.42(+0.31%) |
Oct 31, 2017 | 135.91 | 137.46 | 135.85 | 136.13 | 743,083 | -0.11(-0.08%) |
Oct 30, 2017 | 136.34 | 137.23 | 135.73 | 136.24 | 684,573 | -0.75(-0.55%) |
Oct 27, 2017 | 136.44 | 137.29 | 135.72 | 136.99 | 562,254 | +0.18(+0.13%) |
Oct 26, 2017 | 136.09 | 137.31 | 135.12 | 136.81 | 856,418 | +1.47(+1.09%) |
Oct 25, 2017 | 136.30 | 136.47 | 134.50 | 135.34 | 813,111 | +0.04(+0.03%) |
Oct 24, 2017 | 134.95 | 136.48 | 134.73 | 135.30 | 857,098 | +0.66(+0.49%) |
Oct 23, 2017 | 134.94 | 135.30 | 134.26 | 134.64 | 728,415 | -0.21(-0.16%) |
Oct 20, 2017 | 134.16 | 135.79 | 134.16 | 134.85 | 1,218,479 | +2.40(+1.81%) |
Oct 19, 2017 | 130.25 | 133.54 | 130.03 | 132.45 | 900,691 | +1.34(+1.02%) |
Oct 18, 2017 | 133.41 | 133.79 | 130.34 | 131.11 | 1,595,848 | -2.87(-2.15%) |
Oct 17, 2017 | 134.30 | 134.44 | 133.23 | 133.99 | 702,958 | -0.06(-0.05%) |
Oct 16, 2017 | 133.14 | 134.25 | 133.14 | 134.05 | 892,527 | +0.82(+0.62%) |
Oct 13, 2017 | 132.52 | 133.60 | 131.34 | 133.23 | 733,612 | +0.31(+0.23%) |
Oct 12, 2017 | 133.26 | 134.28 | 132.84 | 132.91 | 799,490 | -0.26(-0.20%) |
Oct 11, 2017 | 132.74 | 133.64 | 131.99 | 133.18 | 542,862 | -0.01(-0.01%) |
Oct 10, 2017 | 131.50 | 133.30 | 131.50 | 133.19 | 646,192 | +1.62(+1.24%) |
Oct 09, 2017 | 132.47 | 132.86 | 131.23 | 131.56 | 422,248 | -0.74(-0.56%) |
Oct 06, 2017 | 132.21 | 132.91 | 131.20 | 132.30 | 548,086 | +0.42(+0.32%) |
Oct 05, 2017 | 131.22 | 132.24 | 130.50 | 131.89 | 854,896 | +0.72(+0.55%) |
Oct 04, 2017 | 131.42 | 131.98 | 130.61 | 131.17 | 528,028 | -0.51(-0.38%) |
Oct 03, 2017 | 131.90 | 132.41 | 130.82 | 131.68 | 517,253 | -0.06(-0.05%) |
Oct 02, 2017 | 131.56 | 131.97 | 130.05 | 131.74 | 826,880 | +0.29(+0.22%) |
Sep 29, 2017 | 130.06 | 132.06 | 129.76 | 131.45 | 792,965 | +1.49(+1.14%) |
Sep 28, 2017 | 129.05 | 130.00 | 127.66 | 129.97 | 1,005,069 | +1.07(+0.83%) |
Sep 27, 2017 | 128.66 | 129.93 | 127.66 | 128.90 | 985,354 | +2.02(+1.59%) |
Sep 26, 2017 | 126.76 | 126.97 | 125.68 | 126.88 | 788,247 | +0.60(+0.47%) |
Sep 25, 2017 | 125.44 | 126.38 | 124.97 | 126.29 | 813,439 | +0.73(+0.58%) |
Sep 22, 2017 | 125.85 | 125.98 | 125.06 | 125.56 | 608,165 | -0.49(-0.39%) |
Sep 21, 2017 | 126.18 | 127.19 | 125.89 | 126.05 | 642,511 | -0.12(-0.09%) |
Sep 20, 2017 | 124.94 | 126.63 | 123.81 | 126.17 | 845,834 | +1.51(+1.21%) |
Sep 19, 2017 | 123.67 | 125.32 | 123.29 | 124.66 | 608,667 | +0.85(+0.69%) |
Sep 18, 2017 | 122.96 | 124.42 | 122.56 | 123.81 | 853,346 | +1.37(+1.12%) |
Sep 15, 2017 | 122.21 | 122.45 | 121.23 | 122.43 | 1,918,828 | +0.06(+0.05%) |
Sep 14, 2017 | 122.79 | 123.24 | 122.12 | 122.38 | 2,207,346 | -0.47(-0.39%) |
Sep 13, 2017 | 121.15 | 123.09 | 120.83 | 122.85 | 1,188,361 | +1.21(+0.99%) |
Sep 12, 2017 | 120.13 | 122.16 | 119.78 | 121.64 | 1,024,067 | +2.04(+1.71%) |
Sep 11, 2017 | 119.45 | 120.54 | 118.82 | 119.60 | 903,697 | +2.00(+1.70%) |
Sep 08, 2017 | 116.21 | 118.14 | 116.05 | 117.60 | 885,781 | +1.31(+1.12%) |
Sep 07, 2017 | 118.56 | 118.56 | 115.19 | 116.30 | 919,966 | -2.20(-1.85%) |
Sep 06, 2017 | 119.55 | 119.86 | 118.03 | 118.49 | 580,080 | -0.24(-0.20%) |
Sep 05, 2017 | 120.52 | 120.93 | 118.56 | 118.73 | 849,812 | -2.90(-2.38%) |