Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 168.96 | 174.83 | 167.30 | 174.10 | 1,408,218 | +6.54(+3.90%) |
Nov 29, 2017 | 164.85 | 172.44 | 164.56 | 167.56 | 1,766,288 | +6.44(+3.99%) |
Nov 28, 2017 | 160.21 | 161.38 | 157.64 | 161.13 | 2,004,256 | -2.09(-1.28%) |
Nov 27, 2017 | 165.55 | 165.91 | 162.38 | 163.21 | 955,439 | -2.64(-1.59%) |
Nov 24, 2017 | 165.81 | 166.13 | 164.64 | 165.85 | 328,068 | +0.74(+0.45%) |
Nov 22, 2017 | 164.23 | 165.68 | 163.66 | 165.11 | 818,779 | -0.31(-0.19%) |
Nov 21, 2017 | 166.14 | 167.06 | 164.91 | 165.42 | 761,402 | -0.83(-0.50%) |
Nov 20, 2017 | 167.12 | 167.41 | 164.97 | 166.25 | 942,360 | -0.82(-0.49%) |
Nov 17, 2017 | 165.37 | 167.40 | 165.18 | 167.07 | 1,212,486 | +1.10(+0.66%) |
Nov 16, 2017 | 165.83 | 168.28 | 164.68 | 165.97 | 1,151,664 | +1.60(+0.97%) |
Nov 15, 2017 | 164.13 | 165.28 | 162.41 | 164.37 | 1,024,169 | +0.09(+0.06%) |
Nov 14, 2017 | 161.75 | 165.74 | 161.73 | 164.28 | 987,813 | +2.46(+1.52%) |
Nov 13, 2017 | 162.04 | 163.94 | 160.44 | 161.82 | 718,958 | -0.28(-0.17%) |
Nov 10, 2017 | 162.47 | 164.79 | 160.90 | 162.10 | 1,246,397 | +0.11(+0.07%) |
Nov 09, 2017 | 157.68 | 162.05 | 155.94 | 161.99 | 1,424,384 | +4.21(+2.67%) |
Nov 08, 2017 | 158.77 | 159.43 | 156.43 | 157.78 | 1,563,214 | -1.30(-0.82%) |
Nov 07, 2017 | 162.19 | 163.16 | 157.92 | 159.08 | 1,926,582 | -3.14(-1.94%) |
Nov 06, 2017 | 164.62 | 165.45 | 158.56 | 162.22 | 2,131,011 | -4.19(-2.52%) |
Nov 03, 2017 | 167.10 | 168.69 | 166.03 | 166.41 | 1,095,822 | -0.14(-0.08%) |
Nov 02, 2017 | 166.88 | 169.38 | 165.88 | 166.55 | 1,197,858 | +0.79(+0.47%) |
Nov 01, 2017 | 170.51 | 170.59 | 164.66 | 165.77 | 1,628,654 | -5.38(-3.14%) |
Oct 31, 2017 | 170.21 | 172.53 | 169.80 | 171.14 | 828,520 | +1.22(+0.72%) |
Oct 30, 2017 | 171.69 | 172.64 | 169.26 | 169.93 | 1,118,417 | -2.79(-1.61%) |
Oct 27, 2017 | 175.20 | 175.20 | 172.09 | 172.72 | 832,557 | -0.94(-0.54%) |
Oct 26, 2017 | 173.72 | 175.27 | 173.16 | 173.65 | 790,844 | -0.06(-0.04%) |
Oct 25, 2017 | 171.61 | 173.80 | 169.85 | 173.72 | 1,099,351 | +1.79(+1.04%) |
Oct 24, 2017 | 170.82 | 172.54 | 168.59 | 171.93 | 1,133,671 | +1.13(+0.66%) |
Oct 23, 2017 | 174.14 | 175.15 | 170.80 | 170.80 | 1,401,377 | -3.25(-1.87%) |
Oct 20, 2017 | 174.42 | 174.60 | 172.82 | 174.05 | 1,661,124 | -0.01(-0.01%) |
Oct 19, 2017 | 175.35 | 175.49 | 171.72 | 174.06 | 1,161,593 | -1.56(-0.89%) |
Oct 18, 2017 | 179.81 | 180.29 | 175.48 | 175.62 | 1,596,423 | -4.19(-2.33%) |
Oct 17, 2017 | 180.96 | 183.00 | 179.40 | 179.81 | 1,408,167 | -0.86(-0.48%) |
Oct 16, 2017 | 180.18 | 182.76 | 177.23 | 180.67 | 2,114,691 | +0.20(+0.11%) |
Oct 13, 2017 | 188.32 | 188.88 | 180.33 | 180.48 | 2,752,713 | -7.53(-4.00%) |
Oct 12, 2017 | 187.00 | 192.06 | 183.96 | 188.00 | 5,210,323 | -7.68(-3.92%) |
Oct 11, 2017 | 196.39 | 197.27 | 194.56 | 195.68 | 1,954,833 | -0.19(-0.10%) |
Oct 10, 2017 | 194.83 | 198.03 | 193.30 | 195.87 | 1,428,910 | +3.41(+1.77%) |
Oct 09, 2017 | 192.31 | 194.48 | 192.31 | 192.47 | 821,469 | +0.38(+0.20%) |
Oct 06, 2017 | 192.11 | 193.94 | 191.68 | 192.08 | 955,828 | -0.59(-0.31%) |
Oct 05, 2017 | 188.43 | 193.07 | 187.91 | 192.67 | 896,963 | +4.10(+2.17%) |
Oct 04, 2017 | 188.91 | 189.55 | 186.78 | 188.58 | 1,023,364 | -1.09(-0.58%) |
Oct 03, 2017 | 187.77 | 192.32 | 187.77 | 189.67 | 1,341,942 | +2.64(+1.41%) |
Oct 02, 2017 | 186.85 | 190.38 | 186.45 | 187.03 | 1,279,743 | +1.35(+0.73%) |
Sep 29, 2017 | 184.49 | 185.89 | 184.00 | 185.69 | 680,537 | +1.41(+0.77%) |
Sep 28, 2017 | 183.55 | 185.06 | 182.88 | 184.27 | 702,361 | +0.19(+0.10%) |
Sep 27, 2017 | 181.36 | 184.66 | 181.33 | 184.09 | 627,442 | +3.30(+1.83%) |
Sep 26, 2017 | 180.88 | 182.35 | 179.33 | 180.79 | 702,715 | -0.10(-0.06%) |
Sep 25, 2017 | 184.48 | 184.48 | 178.03 | 180.89 | 1,232,388 | -3.54(-1.92%) |
Sep 22, 2017 | 185.71 | 186.63 | 183.40 | 184.43 | 1,102,694 | -0.78(-0.42%) |
Sep 21, 2017 | 185.28 | 186.75 | 184.80 | 185.21 | 766,397 | +0.43(+0.23%) |
Sep 20, 2017 | 184.16 | 186.24 | 183.09 | 184.78 | 1,235,578 | +1.54(+0.84%) |
Sep 19, 2017 | 182.94 | 184.63 | 182.75 | 183.24 | 909,415 | +0.29(+0.16%) |
Sep 18, 2017 | 182.38 | 184.96 | 182.36 | 182.95 | 1,438,924 | +0.88(+0.48%) |
Sep 15, 2017 | 177.35 | 182.21 | 176.79 | 182.07 | 2,048,882 | +4.46(+2.51%) |
Sep 14, 2017 | 176.45 | 177.76 | 174.92 | 177.61 | 1,109,068 | +1.70(+0.97%) |
Sep 13, 2017 | 176.73 | 177.97 | 174.17 | 175.90 | 854,656 | -1.28(-0.72%) |
Sep 12, 2017 | 176.46 | 177.44 | 173.18 | 177.18 | 1,003,374 | +0.84(+0.48%) |
Sep 11, 2017 | 174.83 | 179.09 | 174.83 | 176.34 | 1,289,710 | +2.42(+1.39%) |
Sep 08, 2017 | 170.51 | 176.15 | 170.31 | 173.93 | 1,011,722 | +2.90(+1.70%) |
Sep 07, 2017 | 170.40 | 172.59 | 170.40 | 171.03 | 634,075 | +0.64(+0.38%) |
Sep 06, 2017 | 170.35 | 171.34 | 169.32 | 170.38 | 871,547 | +0.12(+0.07%) |
Sep 05, 2017 | 170.73 | 173.28 | 170.03 | 170.26 | 799,429 | -1.02(-0.59%) |