Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 145.96 | 146.53 | 144.83 | 145.13 | 1,125,742 | -0.57(-0.39%) |
Nov 29, 2017 | 145.09 | 146.09 | 143.29 | 145.69 | 649,164 | +0.62(+0.43%) |
Nov 28, 2017 | 146.40 | 146.84 | 144.57 | 145.08 | 901,889 | -1.26(-0.86%) |
Nov 27, 2017 | 147.53 | 147.90 | 146.00 | 146.34 | 718,879 | -1.43(-0.97%) |
Nov 24, 2017 | 147.97 | 148.17 | 147.53 | 147.77 | 252,560 | +0.02(+0.02%) |
Nov 22, 2017 | 148.41 | 148.41 | 146.91 | 147.74 | 406,380 | -0.34(-0.23%) |
Nov 21, 2017 | 147.52 | 148.14 | 147.03 | 148.08 | 569,289 | +0.87(+0.59%) |
Nov 20, 2017 | 147.66 | 147.79 | 146.99 | 147.22 | 519,507 | -0.34(-0.23%) |
Nov 17, 2017 | 148.94 | 148.94 | 147.11 | 147.56 | 589,907 | -1.38(-0.92%) |
Nov 16, 2017 | 148.05 | 149.57 | 147.53 | 148.94 | 939,573 | +1.12(+0.76%) |
Nov 15, 2017 | 150.10 | 150.53 | 147.66 | 147.82 | 719,672 | -2.26(-1.50%) |
Nov 14, 2017 | 150.52 | 150.66 | 149.25 | 150.07 | 946,307 | -0.48(-0.32%) |
Nov 13, 2017 | 149.93 | 150.98 | 149.30 | 150.55 | 500,495 | +0.76(+0.51%) |
Nov 10, 2017 | 149.74 | 151.19 | 149.30 | 149.79 | 575,692 | -0.25(-0.17%) |
Nov 09, 2017 | 149.13 | 150.78 | 148.93 | 150.04 | 784,673 | +0.62(+0.42%) |
Nov 08, 2017 | 146.99 | 149.50 | 146.61 | 149.42 | 756,495 | +2.34(+1.59%) |
Nov 07, 2017 | 146.95 | 148.02 | 145.96 | 147.07 | 651,625 | +0.30(+0.20%) |
Nov 06, 2017 | 145.99 | 147.93 | 145.99 | 146.78 | 612,351 | +1.14(+0.78%) |
Nov 03, 2017 | 143.68 | 146.34 | 142.93 | 145.64 | 615,009 | +1.30(+0.90%) |
Nov 02, 2017 | 146.81 | 147.15 | 143.04 | 144.34 | 904,405 | -2.44(-1.66%) |
Nov 01, 2017 | 145.13 | 146.90 | 144.67 | 146.78 | 762,019 | +1.66(+1.14%) |
Oct 31, 2017 | 144.58 | 146.88 | 142.41 | 145.13 | 826,471 | -0.45(-0.31%) |
Oct 30, 2017 | 145.04 | 145.79 | 144.54 | 145.57 | 693,777 | +0.19(+0.13%) |
Oct 27, 2017 | 144.33 | 145.74 | 144.15 | 145.38 | 565,845 | +0.79(+0.55%) |
Oct 26, 2017 | 145.18 | 145.18 | 143.91 | 144.59 | 671,763 | +0.14(+0.10%) |
Oct 25, 2017 | 143.83 | 144.99 | 143.51 | 144.45 | 673,692 | +0.78(+0.54%) |
Oct 24, 2017 | 145.21 | 145.42 | 143.51 | 143.67 | 798,170 | -1.98(-1.36%) |
Oct 23, 2017 | 145.21 | 145.78 | 144.62 | 145.65 | 780,131 | +0.63(+0.44%) |
Oct 20, 2017 | 144.82 | 145.13 | 143.78 | 145.01 | 902,937 | +0.47(+0.33%) |
Oct 19, 2017 | 144.05 | 144.58 | 143.47 | 144.54 | 920,779 | +0.42(+0.29%) |
Oct 18, 2017 | 143.86 | 144.16 | 143.24 | 144.13 | 655,539 | +0.05(+0.03%) |
Oct 17, 2017 | 143.18 | 144.08 | 143.16 | 144.08 | 718,392 | +0.66(+0.46%) |
Oct 16, 2017 | 144.53 | 144.55 | 143.34 | 143.42 | 642,430 | -1.12(-0.77%) |
Oct 13, 2017 | 145.57 | 145.66 | 144.50 | 144.54 | 1,018,384 | -0.29(-0.20%) |
Oct 12, 2017 | 144.26 | 145.11 | 143.78 | 144.83 | 719,017 | +0.78(+0.54%) |
Oct 11, 2017 | 142.96 | 144.69 | 142.86 | 144.05 | 807,047 | +1.19(+0.83%) |
Oct 10, 2017 | 143.16 | 144.29 | 142.81 | 142.86 | 917,931 | -0.20(-0.14%) |
Oct 09, 2017 | 143.03 | 143.69 | 142.87 | 143.06 | 840,751 | -0.12(-0.08%) |
Oct 06, 2017 | 144.21 | 144.21 | 142.54 | 143.18 | 813,533 | -1.23(-0.85%) |
Oct 05, 2017 | 144.68 | 146.57 | 144.27 | 144.41 | 848,745 | +0.35(+0.24%) |
Oct 04, 2017 | 142.28 | 144.20 | 141.80 | 144.06 | 828,320 | +1.85(+1.30%) |
Oct 03, 2017 | 142.13 | 142.56 | 141.56 | 142.21 | 789,874 | +0.08(+0.06%) |
Oct 02, 2017 | 143.26 | 143.59 | 141.99 | 142.13 | 787,697 | -0.66(-0.46%) |
Sep 29, 2017 | 142.44 | 143.47 | 142.23 | 142.80 | 1,117,730 | -0.15(-0.10%) |
Sep 28, 2017 | 141.39 | 142.98 | 141.39 | 142.94 | 957,255 | +1.49(+1.05%) |
Sep 27, 2017 | 141.02 | 141.45 | 1,089,484 | -0.75(-0.52%) | ||
Sep 26, 2017 | 142.38 | 142.64 | 141.87 | 142.20 | 1,326,775 | -0.17(-0.12%) |
Sep 25, 2017 | 142.50 | 143.28 | 141.63 | 142.37 | 1,597,175 | +0.63(+0.44%) |
Sep 22, 2017 | 142.95 | 143.21 | 141.68 | 141.74 | 585,180 | -1.02(-0.72%) |
Sep 21, 2017 | 143.60 | 144.12 | 142.75 | 142.76 | 685,679 | -0.79(-0.55%) |
Sep 20, 2017 | 144.38 | 144.89 | 143.03 | 143.55 | 778,896 | -0.73(-0.51%) |
Sep 19, 2017 | 145.43 | 145.77 | 143.79 | 144.28 | 1,251,840 | -1.15(-0.79%) |
Sep 18, 2017 | 145.95 | 146.55 | 144.76 | 145.43 | 1,215,442 | -0.48(-0.33%) |
Sep 15, 2017 | 146.01 | 146.87 | 144.92 | 145.91 | 1,660,488 | +0.03(+0.02%) |
Sep 14, 2017 | 145.96 | 146.11 | 144.79 | 145.88 | 1,144,198 | -0.09(-0.06%) |
Sep 13, 2017 | 146.54 | 147.01 | 145.82 | 145.96 | 841,660 | -0.63(-0.43%) |
Sep 12, 2017 | 149.47 | 149.73 | 145.45 | 146.59 | 1,063,344 | -3.11(-2.08%) |
Sep 11, 2017 | 148.63 | 149.70 | 147.91 | 149.70 | 1,145,644 | +1.42(+0.96%) |
Sep 08, 2017 | 147.54 | 149.33 | 147.30 | 148.28 | 1,259,422 | +0.61(+0.41%) |
Sep 07, 2017 | 147.54 | 148.38 | 146.88 | 147.67 | 1,680,287 | +0.37(+0.25%) |
Sep 06, 2017 | 148.95 | 147.05 | 147.30 | 1,559,317 | -0.91(-0.62%) | |
Sep 05, 2017 | 148.07 | 149.08 | 144.61 | 148.22 | 1,306,873 | -1.05(-0.70%) |