Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 144.02 | 145.81 | 142.95 | 145.13 | 7,163,435 | +2.05(+1.43%) |
Nov 29, 2017 | 148.88 | 148.99 | 140.13 | 143.09 | 7,482,095 | -5.63(-3.79%) |
Nov 28, 2017 | 148.06 | 149.16 | 147.92 | 148.72 | 4,016,990 | +1.18(+0.80%) |
Nov 27, 2017 | 148.48 | 147.30 | 147.54 | 3,379,774 | +0.22(+0.15%) | |
Nov 24, 2017 | 146.03 | 147.57 | 145.84 | 147.32 | 1,635,500 | +1.44(+0.99%) |
Nov 22, 2017 | 147.00 | 147.14 | 145.60 | 145.88 | 2,756,345 | -1.22(-0.83%) |
Nov 21, 2017 | 144.65 | 147.22 | 144.61 | 147.10 | 4,145,889 | +2.84(+1.97%) |
Nov 20, 2017 | 144.06 | 144.96 | 143.93 | 144.25 | 2,124,014 | +0.52(+0.36%) |
Nov 17, 2017 | 144.03 | 144.22 | 143.02 | 143.73 | 3,303,597 | -1.26(-0.87%) |
Nov 16, 2017 | 143.72 | 145.20 | 143.33 | 145.00 | 2,749,861 | +1.93(+1.35%) |
Nov 15, 2017 | 144.07 | 144.21 | 142.85 | 143.07 | 3,168,606 | -1.56(-1.08%) |
Nov 14, 2017 | 143.99 | 145.15 | 143.76 | 144.63 | 3,175,112 | +0.25(+0.17%) |
Nov 13, 2017 | 143.48 | 144.87 | 143.46 | 144.38 | 1,814,709 | +0.14(+0.10%) |
Nov 10, 2017 | 143.72 | 144.45 | 143.44 | 144.24 | 1,861,983 | +0.24(+0.17%) |
Nov 09, 2017 | 143.97 | 144.55 | 142.35 | 144.00 | 2,816,726 | -0.66(-0.45%) |
Nov 08, 2017 | 144.17 | 144.91 | 142.94 | 144.65 | 3,925,652 | +0.00(+0.00%) |
Nov 07, 2017 | 144.98 | 145.14 | 143.64 | 144.65 | 2,781,137 | -0.12(-0.08%) |
Nov 06, 2017 | 143.92 | 145.12 | 143.68 | 144.77 | 3,258,423 | +0.77(+0.54%) |
Nov 03, 2017 | 143.15 | 144.06 | 142.47 | 144.00 | 2,424,712 | +1.00(+0.70%) |
Nov 02, 2017 | 143.07 | 143.92 | 142.24 | 142.99 | 4,026,047 | -0.62(-0.43%) |
Nov 01, 2017 | 144.63 | 146.12 | 143.50 | 143.61 | 4,696,474 | +0.12(+0.08%) |
Oct 31, 2017 | 145.29 | 146.61 | 140.97 | 143.49 | 7,891,438 | -0.17(-0.12%) |
Oct 30, 2017 | 145.93 | 146.11 | 143.31 | 143.67 | 6,793,801 | +0.41(+0.29%) |
Oct 27, 2017 | 141.62 | 143.25 | 140.88 | 143.25 | 3,620,299 | +1.86(+1.32%) |
Oct 26, 2017 | 141.79 | 142.14 | 141.16 | 141.39 | 2,669,457 | +0.34(+0.24%) |
Oct 25, 2017 | 141.30 | 141.77 | 140.06 | 141.05 | 3,566,147 | +0.43(+0.30%) |
Oct 24, 2017 | 141.00 | 141.29 | 140.19 | 140.63 | 3,025,629 | +0.23(+0.16%) |
Oct 23, 2017 | 140.82 | 141.30 | 140.16 | 140.40 | 2,606,098 | +0.17(+0.12%) |
Oct 20, 2017 | 140.46 | 140.56 | 139.44 | 140.22 | 3,677,737 | +0.39(+0.28%) |
Oct 19, 2017 | 140.23 | 140.94 | 139.53 | 139.84 | 4,323,276 | -1.17(-0.83%) |
Oct 18, 2017 | 140.66 | 141.56 | 140.44 | 141.00 | 2,619,251 | +0.25(+0.18%) |
Oct 17, 2017 | 141.14 | 141.26 | 140.37 | 140.75 | 3,112,356 | -0.28(-0.20%) |
Oct 16, 2017 | 142.79 | 142.79 | 140.01 | 141.03 | 2,685,292 | -1.08(-0.76%) |
Oct 13, 2017 | 142.28 | 143.18 | 142.07 | 142.11 | 2,423,302 | +0.58(+0.41%) |
Oct 12, 2017 | 141.62 | 142.91 | 141.25 | 141.53 | 3,343,653 | -0.11(-0.07%) |
Oct 11, 2017 | 140.44 | 141.90 | 140.44 | 141.64 | 3,464,706 | +1.16(+0.82%) |
Oct 10, 2017 | 141.18 | 139.42 | 140.48 | 2,688,813 | +1.06(+0.76%) | |
Oct 09, 2017 | 138.39 | 140.03 | 137.83 | 139.42 | 2,651,741 | +0.99(+0.72%) |
Oct 06, 2017 | 138.41 | 138.68 | 137.71 | 138.43 | 3,180,188 | -0.22(-0.16%) |
Oct 05, 2017 | 137.50 | 138.68 | 137.38 | 138.65 | 2,823,123 | +1.81(+1.32%) |
Oct 04, 2017 | 137.45 | 137.71 | 136.10 | 136.84 | 3,370,315 | -0.90(-0.65%) |
Oct 03, 2017 | 136.74 | 137.89 | 136.46 | 137.73 | 2,610,851 | +1.16(+0.85%) |
Oct 02, 2017 | 136.66 | 137.65 | 136.24 | 136.58 | 2,388,678 | +0.60(+0.44%) |
Sep 29, 2017 | 135.62 | 136.50 | 135.23 | 135.98 | 2,703,116 | +0.96(+0.71%) |
Sep 28, 2017 | 134.29 | 135.03 | 133.71 | 135.02 | 2,836,811 | +0.51(+0.38%) |
Sep 27, 2017 | 135.00 | 134.51 | 3,859,498 | +1.25(+0.94%) | ||
Sep 26, 2017 | 133.88 | 134.23 | 132.69 | 133.25 | 3,284,030 | -0.19(-0.14%) |
Sep 25, 2017 | 136.82 | 136.85 | 133.32 | 133.45 | 5,753,764 | -3.20(-2.34%) |
Sep 22, 2017 | 136.27 | 137.14 | 136.27 | 136.65 | 1,931,756 | +0.16(+0.12%) |
Sep 21, 2017 | 136.45 | 136.92 | 135.97 | 136.48 | 2,943,572 | -0.50(-0.37%) |
Sep 20, 2017 | 136.99 | 137.78 | 136.19 | 136.98 | 2,855,247 | -0.24(-0.18%) |
Sep 19, 2017 | 136.68 | 138.28 | 136.63 | 137.22 | 4,339,442 | +1.05(+0.77%) |
Sep 18, 2017 | 136.42 | 136.45 | 135.32 | 136.17 | 2,952,602 | -0.17(-0.13%) |
Sep 15, 2017 | 137.06 | 137.42 | 134.64 | 136.35 | 6,388,588 | +0.11(+0.08%) |
Sep 14, 2017 | 134.34 | 136.56 | 134.22 | 136.24 | 4,338,941 | +1.32(+0.98%) |
Sep 13, 2017 | 136.77 | 136.88 | 134.38 | 134.92 | 3,752,519 | -2.24(-1.63%) |
Sep 12, 2017 | 137.39 | 138.22 | 136.57 | 137.16 | 3,919,864 | +0.41(+0.30%) |
Sep 11, 2017 | 134.21 | 136.74 | 134.03 | 136.74 | 5,667,021 | +4.59(+3.48%) |
Sep 08, 2017 | 131.19 | 132.65 | 131.03 | 132.15 | 4,622,999 | +0.66(+0.51%) |
Sep 07, 2017 | 131.05 | 133.51 | 130.64 | 131.48 | 7,547,968 | +3.51(+2.74%) |
Sep 06, 2017 | 128.07 | 128.72 | 127.69 | 127.98 | 3,792,252 | +0.22(+0.17%) |
Sep 05, 2017 | 127.93 | 128.02 | 126.81 | 127.76 | 2,869,468 | -0.56(-0.44%) |