Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 146.50 | 149.00 | 136.50 | 137.50 | 48,035 | -7.00(-4.84%) |
Nov 29, 2017 | 139.50 | 146.00 | 139.00 | 144.50 | 57,443 | +5.50(+3.96%) |
Nov 28, 2017 | 139.50 | 140.50 | 136.00 | 139.00 | 23,547 | +0.00(+0.00%) |
Nov 27, 2017 | 138.00 | 140.00 | 136.00 | 139.00 | 23,626 | +1.50(+1.09%) |
Nov 24, 2017 | 139.50 | 140.00 | 137.50 | 137.50 | 19,520 | -2.50(-1.79%) |
Nov 22, 2017 | 141.00 | 141.50 | 138.50 | 140.00 | 58,755 | +0.00(+0.00%) |
Nov 21, 2017 | 140.00 | 141.00 | 137.00 | 140.00 | 79,298 | +1.50(+1.08%) |
Nov 20, 2017 | 136.00 | 140.25 | 136.00 | 138.50 | 45,149 | +2.50(+1.84%) |
Nov 17, 2017 | 129.00 | 137.00 | 126.50 | 136.00 | 51,581 | +6.00(+4.62%) |
Nov 16, 2017 | 130.50 | 133.50 | 129.50 | 130.00 | 51,400 | -0.50(-0.38%) |
Nov 15, 2017 | 127.50 | 133.00 | 126.00 | 130.50 | 42,972 | +1.50(+1.16%) |
Nov 14, 2017 | 132.00 | 132.00 | 128.00 | 129.00 | 56,923 | -4.50(-3.37%) |
Nov 13, 2017 | 137.00 | 140.00 | 131.00 | 133.50 | 115,805 | -5.50(-3.96%) |
Nov 10, 2017 | 137.00 | 142.00 | 136.00 | 139.00 | 54,456 | +1.50(+1.09%) |
Nov 09, 2017 | 137.00 | 140.00 | 133.50 | 137.50 | 80,568 | -2.00(-1.43%) |
Nov 08, 2017 | 131.00 | 142.50 | 130.00 | 139.50 | 115,468 | +9.50(+7.31%) |
Nov 07, 2017 | 120.00 | 133.71 | 115.00 | 130.00 | 165,208 | +6.00(+4.84%) |
Nov 06, 2017 | 121.00 | 126.00 | 121.00 | 124.00 | 91,057 | +2.50(+2.06%) |
Nov 03, 2017 | 122.50 | 123.00 | 120.00 | 121.50 | 41,232 | -0.50(-0.41%) |
Nov 02, 2017 | 119.00 | 122.50 | 117.50 | 122.00 | 43,866 | +2.50(+2.09%) |
Nov 01, 2017 | 124.50 | 124.50 | 118.50 | 119.50 | 61,763 | -3.50(-2.85%) |
Oct 31, 2017 | 123.00 | 125.00 | 122.50 | 123.00 | 32,209 | +0.00(+0.00%) |
Oct 30, 2017 | 125.00 | 126.50 | 119.00 | 123.00 | 27,166 | -3.00(-2.38%) |
Oct 27, 2017 | 123.00 | 128.50 | 122.75 | 126.00 | 35,998 | +3.50(+2.86%) |
Oct 26, 2017 | 118.50 | 123.00 | 118.00 | 122.50 | 25,572 | +5.00(+4.26%) |
Oct 25, 2017 | 116.00 | 119.50 | 114.50 | 117.50 | 38,393 | +1.00(+0.86%) |
Oct 24, 2017 | 120.50 | 121.50 | 116.00 | 116.50 | 65,582 | -3.50(-2.92%) |
Oct 23, 2017 | 123.50 | 124.00 | 120.00 | 120.00 | 33,206 | -3.50(-2.83%) |
Oct 20, 2017 | 123.50 | 125.00 | 121.50 | 123.50 | 65,733 | +1.00(+0.82%) |
Oct 19, 2017 | 120.50 | 123.75 | 119.00 | 122.50 | 54,082 | +1.50(+1.24%) |
Oct 18, 2017 | 120.50 | 124.00 | 117.50 | 121.00 | 32,530 | +1.00(+0.83%) |
Oct 17, 2017 | 122.50 | 123.75 | 119.00 | 120.00 | 37,810 | -3.00(-2.44%) |
Oct 16, 2017 | 126.00 | 128.50 | 122.50 | 123.00 | 27,590 | -3.00(-2.38%) |
Oct 13, 2017 | 125.00 | 130.25 | 124.00 | 126.00 | 94,356 | +1.50(+1.20%) |
Oct 12, 2017 | 125.00 | 127.50 | 124.00 | 124.50 | 57,978 | -0.50(-0.40%) |
Oct 11, 2017 | 127.50 | 128.00 | 124.00 | 125.00 | 36,229 | +0.00(+0.00%) |
Oct 10, 2017 | 127.50 | 129.00 | 124.00 | 125.00 | 71,939 | -2.00(-1.57%) |
Oct 09, 2017 | 130.00 | 131.00 | 125.50 | 127.00 | 31,925 | -3.00(-2.31%) |
Oct 06, 2017 | 130.50 | 132.50 | 127.50 | 130.00 | 33,972 | -1.50(-1.14%) |
Oct 05, 2017 | 130.00 | 132.50 | 129.00 | 131.50 | 32,588 | +1.50(+1.15%) |
Oct 04, 2017 | 137.50 | 137.50 | 129.00 | 130.00 | 82,400 | -8.50(-6.14%) |
Oct 03, 2017 | 137.50 | 139.00 | 135.00 | 138.50 | 48,931 | +1.00(+0.73%) |
Oct 02, 2017 | 133.50 | 138.00 | 131.25 | 137.50 | 46,244 | +4.00(+3.00%) |
Sep 29, 2017 | 134.50 | 136.50 | 131.75 | 133.50 | 90,544 | -2.00(-1.48%) |
Sep 28, 2017 | 141.00 | 143.00 | 134.00 | 135.50 | 52,594 | -5.50(-3.90%) |
Sep 27, 2017 | 141.00 | 144.25 | 135.00 | 141.00 | 58,199 | +0.50(+0.36%) |
Sep 26, 2017 | 134.50 | 143.50 | 134.00 | 140.50 | 78,559 | +6.50(+4.85%) |
Sep 25, 2017 | 131.50 | 136.00 | 131.50 | 134.00 | 40,998 | +3.00(+2.29%) |
Sep 22, 2017 | 131.50 | 132.00 | 128.50 | 131.00 | 63,908 | -1.00(-0.76%) |
Sep 21, 2017 | 136.50 | 137.00 | 132.00 | 132.00 | 49,144 | -4.00(-2.94%) |
Sep 20, 2017 | 133.50 | 137.50 | 131.00 | 136.00 | 85,757 | +2.00(+1.49%) |
Sep 19, 2017 | 135.50 | 135.50 | 131.50 | 134.00 | 40,292 | -0.50(-0.37%) |
Sep 18, 2017 | 134.00 | 140.00 | 133.00 | 134.50 | 91,635 | -0.50(-0.37%) |
Sep 15, 2017 | 135.00 | 135.75 | 128.50 | 135.00 | 75,191 | +0.00(+0.00%) |
Sep 14, 2017 | 129.00 | 135.50 | 128.50 | 135.00 | 47,872 | +5.50(+4.25%) |
Sep 13, 2017 | 129.00 | 132.00 | 127.25 | 129.50 | 107,425 | +1.00(+0.78%) |
Sep 12, 2017 | 129.00 | 137.50 | 128.50 | 128.50 | 134,592 | +0.50(+0.39%) |
Sep 11, 2017 | 128.00 | 130.00 | 124.50 | 128.00 | 75,946 | +1.50(+1.19%) |
Sep 08, 2017 | 124.00 | 127.00 | 121.00 | 126.50 | 47,180 | +3.00(+2.43%) |
Sep 07, 2017 | 121.00 | 127.00 | 119.50 | 123.50 | 38,288 | +2.50(+2.07%) |
Sep 06, 2017 | 120.50 | 123.50 | 117.50 | 121.00 | 41,495 | +1.50(+1.26%) |
Sep 05, 2017 | 126.00 | 128.00 | 117.00 | 119.50 | 68,412 | -6.50(-5.16%) |