Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 135.84 | 137.33 | 131.40 | 133.41 | 2,431,020 | -2.57(-1.89%) |
Nov 29, 2017 | 137.26 | 138.32 | 135.31 | 135.98 | 1,397,056 | -0.42(-0.30%) |
Nov 28, 2017 | 134.16 | 137.49 | 134.16 | 136.40 | 1,030,434 | +2.30(+1.72%) |
Nov 27, 2017 | 134.33 | 135.94 | 133.69 | 134.10 | 943,553 | -0.23(-0.17%) |
Nov 24, 2017 | 135.10 | 135.60 | 134.22 | 134.32 | 251,529 | +0.20(+0.15%) |
Nov 22, 2017 | 134.75 | 134.97 | 133.59 | 134.12 | 923,688 | -0.83(-0.62%) |
Nov 21, 2017 | 135.26 | 135.68 | 134.22 | 134.96 | 819,529 | -0.22(-0.16%) |
Nov 20, 2017 | 132.50 | 135.21 | 132.01 | 135.18 | 1,005,260 | +3.22(+2.44%) |
Nov 17, 2017 | 129.53 | 132.30 | 129.27 | 131.96 | 1,313,012 | +3.15(+2.45%) |
Nov 16, 2017 | 125.76 | 129.12 | 124.88 | 128.81 | 690,490 | +3.03(+2.41%) |
Nov 15, 2017 | 125.75 | 126.31 | 124.34 | 125.77 | 805,373 | +0.05(+0.04%) |
Nov 14, 2017 | 125.62 | 126.27 | 124.32 | 125.72 | 495,380 | -0.64(-0.50%) |
Nov 13, 2017 | 126.12 | 126.63 | 124.74 | 126.36 | 512,801 | +0.00(+0.00%) |
Nov 10, 2017 | 123.93 | 126.50 | 123.93 | 126.36 | 1,018,280 | +2.58(+2.08%) |
Nov 09, 2017 | 122.14 | 125.01 | 121.93 | 123.78 | 783,490 | +1.29(+1.05%) |
Nov 08, 2017 | 121.38 | 123.52 | 119.85 | 122.49 | 906,264 | +0.82(+0.68%) |
Nov 07, 2017 | 126.33 | 126.33 | 121.24 | 121.67 | 929,716 | -4.61(-3.65%) |
Nov 06, 2017 | 126.26 | 128.26 | 125.93 | 126.28 | 377,523 | +0.50(+0.40%) |
Nov 03, 2017 | 126.13 | 127.39 | 125.42 | 125.77 | 727,652 | -0.67(-0.53%) |
Nov 02, 2017 | 127.89 | 128.16 | 125.41 | 126.45 | 712,973 | -0.35(-0.27%) |
Nov 01, 2017 | 126.26 | 128.78 | 125.80 | 126.79 | 723,557 | +1.09(+0.87%) |
Oct 31, 2017 | 125.81 | 126.17 | 125.01 | 125.70 | 541,088 | -0.55(-0.43%) |
Oct 30, 2017 | 125.16 | 126.39 | 124.33 | 126.25 | 682,574 | +0.31(+0.24%) |
Oct 27, 2017 | 127.42 | 127.44 | 125.79 | 125.94 | 698,527 | -1.97(-1.54%) |
Oct 26, 2017 | 128.99 | 129.59 | 127.89 | 127.91 | 472,036 | -0.95(-0.74%) |
Oct 25, 2017 | 128.47 | 129.06 | 127.44 | 128.86 | 541,109 | +0.38(+0.29%) |
Oct 24, 2017 | 128.10 | 128.98 | 127.99 | 128.49 | 613,006 | -0.06(-0.05%) |
Oct 23, 2017 | 127.72 | 132.08 | 127.61 | 128.55 | 1,060,536 | +1.36(+1.07%) |
Oct 20, 2017 | 125.24 | 127.56 | 125.12 | 127.19 | 988,817 | +2.55(+2.04%) |
Oct 19, 2017 | 123.08 | 125.03 | 122.74 | 124.64 | 640,009 | +1.37(+1.11%) |
Oct 18, 2017 | 123.64 | 124.18 | 122.91 | 123.27 | 484,917 | +0.20(+0.16%) |
Oct 17, 2017 | 123.08 | 124.25 | 122.89 | 123.08 | 580,246 | -0.51(-0.41%) |
Oct 16, 2017 | 123.80 | 124.27 | 122.57 | 123.58 | 781,796 | -0.27(-0.22%) |
Oct 13, 2017 | 123.76 | 126.07 | 123.01 | 123.85 | 717,543 | +0.14(+0.11%) |
Oct 12, 2017 | 124.68 | 124.68 | 123.04 | 123.71 | 658,412 | -1.40(-1.12%) |
Oct 11, 2017 | 124.87 | 125.36 | 123.73 | 125.11 | 776,414 | +0.17(+0.14%) |
Oct 10, 2017 | 123.98 | 125.22 | 123.65 | 124.94 | 649,064 | +1.00(+0.81%) |
Oct 09, 2017 | 126.47 | 126.50 | 123.34 | 123.94 | 646,917 | -2.48(-1.96%) |
Oct 06, 2017 | 126.07 | 126.45 | 125.14 | 126.42 | 657,814 | +0.21(+0.16%) |
Oct 05, 2017 | 126.09 | 126.62 | 124.90 | 126.21 | 917,346 | +0.03(+0.02%) |
Oct 04, 2017 | 125.22 | 126.80 | 125.05 | 126.18 | 725,693 | +1.01(+0.81%) |
Oct 03, 2017 | 125.89 | 125.89 | 124.54 | 125.17 | 1,231,168 | -0.72(-0.58%) |
Oct 02, 2017 | 124.82 | 125.90 | 123.59 | 125.89 | 508,880 | +0.93(+0.75%) |
Sep 29, 2017 | 124.56 | 125.50 | 124.09 | 124.96 | 516,663 | +0.53(+0.43%) |
Sep 28, 2017 | 125.11 | 125.11 | 123.11 | 124.42 | 877,484 | -0.83(-0.66%) |
Sep 27, 2017 | 125.36 | 125.82 | 123.84 | 125.26 | 844,427 | -0.35(-0.28%) |
Sep 26, 2017 | 124.21 | 126.25 | 123.93 | 125.60 | 794,072 | +1.58(+1.27%) |
Sep 25, 2017 | 124.50 | 125.85 | 123.82 | 124.03 | 616,699 | -0.94(-0.75%) |
Sep 22, 2017 | 124.87 | 125.11 | 124.34 | 124.97 | 437,585 | +0.22(+0.17%) |
Sep 21, 2017 | 125.58 | 125.99 | 124.59 | 124.75 | 501,646 | -0.82(-0.65%) |
Sep 20, 2017 | 126.64 | 127.02 | 124.87 | 125.57 | 810,377 | -0.78(-0.62%) |
Sep 19, 2017 | 126.96 | 127.58 | 125.39 | 126.36 | 766,267 | -0.53(-0.42%) |
Sep 18, 2017 | 127.48 | 127.52 | 126.55 | 126.89 | 940,367 | -0.09(-0.07%) |
Sep 15, 2017 | 126.02 | 127.46 | 125.48 | 126.98 | 1,197,865 | +1.66(+1.32%) |
Sep 14, 2017 | 126.21 | 126.21 | 122.88 | 125.33 | 829,488 | -0.99(-0.78%) |
Sep 13, 2017 | 127.08 | 128.00 | 125.45 | 126.32 | 772,564 | -0.65(-0.52%) |
Sep 12, 2017 | 128.75 | 129.10 | 126.71 | 126.97 | 651,311 | -1.50(-1.17%) |
Sep 11, 2017 | 127.29 | 129.01 | 126.99 | 128.47 | 758,701 | +1.82(+1.44%) |
Sep 08, 2017 | 127.45 | 127.45 | 126.23 | 126.64 | 654,088 | -0.92(-0.72%) |
Sep 07, 2017 | 128.41 | 128.94 | 127.25 | 127.57 | 983,962 | -0.42(-0.33%) |
Sep 06, 2017 | 128.39 | 129.61 | 127.50 | 127.98 | 888,726 | +0.60(+0.47%) |
Sep 05, 2017 | 125.77 | 127.62 | 125.44 | 127.38 | 1,042,507 | +1.95(+1.56%) |