Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 178.14 | 181.67 | 176.55 | 181.47 | 3,975,435 | +4.62(+2.61%) |
Nov 29, 2017 | 183.87 | 184.73 | 175.31 | 176.85 | 4,316,987 | -8.55(-4.61%) |
Nov 28, 2017 | 185.62 | 186.27 | 184.37 | 185.40 | 1,646,806 | +0.40(+0.22%) |
Nov 27, 2017 | 184.83 | 185.84 | 184.09 | 185.00 | 1,305,108 | +0.54(+0.29%) |
Nov 24, 2017 | 182.96 | 184.70 | 182.96 | 184.46 | 662,988 | +1.56(+0.85%) |
Nov 22, 2017 | 184.32 | 184.50 | 182.62 | 182.90 | 1,546,690 | -1.25(-0.68%) |
Nov 21, 2017 | 183.75 | 185.55 | 182.84 | 184.15 | 2,036,040 | +1.81(+0.99%) |
Nov 20, 2017 | 182.80 | 183.43 | 181.34 | 182.34 | 1,116,970 | +0.10(+0.05%) |
Nov 17, 2017 | 182.08 | 182.91 | 181.13 | 182.24 | 1,482,133 | -0.06(-0.03%) |
Nov 16, 2017 | 181.18 | 182.44 | 180.58 | 182.30 | 1,908,241 | +2.22(+1.23%) |
Nov 15, 2017 | 180.92 | 181.73 | 179.60 | 180.08 | 1,980,579 | -1.24(-0.68%) |
Nov 14, 2017 | 181.98 | 182.17 | 180.31 | 181.32 | 1,545,949 | -0.53(-0.29%) |
Nov 13, 2017 | 180.50 | 182.32 | 179.75 | 181.85 | 1,496,102 | +0.13(+0.07%) |
Nov 10, 2017 | 181.00 | 182.06 | 179.83 | 181.72 | 2,082,659 | -0.20(-0.11%) |
Nov 09, 2017 | 182.88 | 183.08 | 179.03 | 181.92 | 2,704,015 | -2.14(-1.16%) |
Nov 08, 2017 | 181.19 | 184.44 | 181.06 | 184.06 | 1,791,796 | +3.18(+1.76%) |
Nov 07, 2017 | 181.23 | 181.78 | 180.11 | 180.88 | 2,539,010 | +0.08(+0.04%) |
Nov 06, 2017 | 182.01 | 182.29 | 180.54 | 180.80 | 2,022,374 | -1.50(-0.82%) |
Nov 03, 2017 | 181.76 | 182.74 | 179.64 | 182.30 | 2,244,714 | +1.36(+0.75%) |
Nov 02, 2017 | 181.48 | 175.80 | 180.94 | 3,262,020 | +4.69(+2.66%) | |
Nov 01, 2017 | 176.59 | 176.94 | 174.70 | 176.25 | 2,002,919 | +1.09(+0.62%) |
Oct 31, 2017 | 176.16 | 176.67 | 174.52 | 175.16 | 2,656,266 | -0.87(-0.49%) |
Oct 30, 2017 | 177.00 | 177.48 | 174.45 | 176.03 | 2,124,220 | -1.30(-0.73%) |
Oct 27, 2017 | 174.02 | 177.58 | 174.02 | 177.33 | 2,807,106 | +3.58(+2.06%) |
Oct 26, 2017 | 172.06 | 175.02 | 172.02 | 173.75 | 2,580,865 | +1.92(+1.12%) |
Oct 25, 2017 | 170.37 | 173.41 | 170.03 | 171.83 | 2,785,555 | +0.25(+0.15%) |
Oct 24, 2017 | 171.47 | 172.49 | 170.49 | 171.58 | 2,658,523 | -0.58(-0.34%) |
Oct 23, 2017 | 175.68 | 175.85 | 171.83 | 172.16 | 3,220,738 | -3.48(-1.98%) |
Oct 20, 2017 | 171.50 | 175.84 | 171.35 | 175.64 | 6,019,412 | +3.91(+2.28%) |
Oct 19, 2017 | 165.50 | 172.15 | 164.42 | 171.73 | 13,522,117 | +18.73(+12.24%) |
Oct 18, 2017 | 150.33 | 153.43 | 149.03 | 153.00 | 4,242,437 | +2.62(+1.74%) |
Oct 17, 2017 | 150.52 | 150.93 | 148.15 | 150.38 | 3,547,537 | -0.08(-0.05%) |
Oct 16, 2017 | 151.15 | 153.00 | 149.28 | 150.46 | 3,833,160 | -3.47(-2.25%) |
Oct 13, 2017 | 153.96 | 154.59 | 153.06 | 153.93 | 2,515,573 | +0.32(+0.21%) |
Oct 12, 2017 | 153.72 | 154.85 | 153.39 | 153.61 | 2,430,093 | -0.04(-0.03%) |
Oct 11, 2017 | 152.09 | 153.70 | 151.35 | 153.65 | 2,790,974 | +1.50(+0.99%) |
Oct 10, 2017 | 152.00 | 152.86 | 151.32 | 152.15 | 2,817,629 | +0.65(+0.43%) |
Oct 09, 2017 | 150.76 | 151.57 | 150.25 | 151.50 | 1,461,004 | +0.38(+0.25%) |
Oct 06, 2017 | 149.96 | 151.36 | 149.53 | 151.12 | 2,283,030 | +0.87(+0.58%) |
Oct 05, 2017 | 148.49 | 150.45 | 147.71 | 150.25 | 2,413,612 | +2.30(+1.55%) |
Oct 04, 2017 | 148.21 | 148.46 | 146.60 | 147.95 | 2,885,596 | -0.65(-0.44%) |
Oct 03, 2017 | 148.48 | 148.80 | 147.99 | 148.60 | 1,808,195 | +0.66(+0.45%) |
Oct 02, 2017 | 149.79 | 150.48 | 147.52 | 147.94 | 2,341,620 | -1.24(-0.83%) |
Sep 29, 2017 | 146.69 | 149.28 | 146.60 | 149.18 | 2,181,258 | +2.35(+1.60%) |
Sep 28, 2017 | 146.14 | 147.32 | 145.39 | 146.83 | 1,666,974 | +0.40(+0.27%) |
Sep 27, 2017 | 146.31 | 147.09 | 145.75 | 146.43 | 2,947,611 | +1.03(+0.71%) |
Sep 26, 2017 | 145.50 | 146.35 | 143.96 | 145.40 | 3,279,959 | +0.83(+0.57%) |
Sep 25, 2017 | 148.39 | 148.71 | 143.95 | 144.57 | 4,869,518 | -3.93(-2.65%) |
Sep 22, 2017 | 148.69 | 149.50 | 147.89 | 148.50 | 2,929,187 | -0.80(-0.54%) |
Sep 21, 2017 | 150.38 | 151.25 | 148.30 | 149.30 | 4,990,765 | -0.66(-0.44%) |
Sep 20, 2017 | 151.99 | 152.40 | 149.00 | 149.96 | 9,371,414 | -6.64(-4.24%) |
Sep 19, 2017 | 156.30 | 157.05 | 155.81 | 156.60 | 3,996,871 | +0.83(+0.53%) |
Sep 18, 2017 | 155.01 | 156.30 | 154.37 | 155.77 | 2,580,709 | +1.28(+0.83%) |
Sep 15, 2017 | 154.90 | 155.19 | 153.56 | 154.49 | 3,012,822 | -0.46(-0.30%) |
Sep 14, 2017 | 155.37 | 156.20 | 154.68 | 154.95 | 1,676,026 | -1.29(-0.83%) |
Sep 13, 2017 | 155.88 | 156.70 | 155.39 | 156.24 | 1,363,910 | -0.07(-0.04%) |
Sep 12, 2017 | 157.22 | 154.92 | 156.31 | 1,763,413 | -0.56(-0.36%) | |
Sep 11, 2017 | 156.59 | 157.89 | 156.38 | 156.87 | 1,715,957 | +1.53(+0.98%) |
Sep 08, 2017 | 155.24 | 155.88 | 154.29 | 155.34 | 1,449,916 | -0.13(-0.08%) |
Sep 07, 2017 | 155.88 | 153.64 | 155.47 | 1,445,441 | +1.71(+1.11%) | |
Sep 06, 2017 | 155.11 | 155.56 | 153.61 | 153.76 | 1,224,310 | -0.52(-0.34%) |
Sep 05, 2017 | 154.83 | 155.41 | 153.31 | 154.28 | 1,273,989 | -0.78(-0.50%) |