Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 156.23 | 157.36 | 154.17 | 156.29 | 1,749,444 | +0.71(+0.46%) |
Nov 29, 2017 | 156.99 | 158.54 | 154.55 | 155.58 | 1,133,550 | -1.04(-0.66%) |
Nov 28, 2017 | 155.81 | 156.63 | 154.51 | 156.62 | 1,091,326 | +1.35(+0.87%) |
Nov 27, 2017 | 154.71 | 155.64 | 154.46 | 155.27 | 715,290 | +0.63(+0.41%) |
Nov 24, 2017 | 154.01 | 155.10 | 153.88 | 154.63 | 269,314 | +0.87(+0.56%) |
Nov 22, 2017 | 154.50 | 154.50 | 153.24 | 153.77 | 598,194 | -0.45(-0.29%) |
Nov 21, 2017 | 153.27 | 154.78 | 152.80 | 154.22 | 2,011,623 | +1.42(+0.93%) |
Nov 20, 2017 | 151.82 | 153.48 | 151.26 | 152.80 | 1,119,557 | +1.51(+1.00%) |
Nov 17, 2017 | 150.63 | 151.96 | 149.70 | 151.29 | 988,843 | +0.46(+0.31%) |
Nov 16, 2017 | 149.74 | 152.22 | 149.74 | 150.83 | 1,158,798 | +1.21(+0.81%) |
Nov 15, 2017 | 148.65 | 150.01 | 147.65 | 149.62 | 1,114,097 | -0.45(-0.30%) |
Nov 14, 2017 | 148.51 | 150.66 | 147.85 | 150.07 | 998,998 | +1.20(+0.80%) |
Nov 13, 2017 | 147.62 | 149.59 | 147.44 | 148.88 | 838,244 | +1.03(+0.69%) |
Nov 10, 2017 | 148.57 | 148.75 | 147.64 | 147.85 | 721,420 | -0.91(-0.61%) |
Nov 09, 2017 | 150.15 | 150.71 | 147.39 | 148.76 | 799,570 | -2.03(-1.34%) |
Nov 08, 2017 | 149.43 | 151.20 | 148.71 | 150.79 | 1,116,205 | +0.93(+0.62%) |
Nov 07, 2017 | 149.56 | 150.38 | 149.02 | 149.86 | 1,024,387 | +0.41(+0.27%) |
Nov 06, 2017 | 148.92 | 150.36 | 148.35 | 149.45 | 1,073,271 | -0.05(-0.03%) |
Nov 03, 2017 | 147.19 | 149.60 | 145.74 | 149.50 | 1,863,363 | +3.00(+2.05%) |
Nov 02, 2017 | 147.83 | 146.34 | 146.50 | 1,368,740 | -1.00(-0.68%) | |
Nov 01, 2017 | 147.98 | 148.94 | 147.07 | 147.49 | 1,598,625 | +0.09(+0.06%) |
Oct 31, 2017 | 147.47 | 148.62 | 144.38 | 147.41 | 2,927,467 | +0.21(+0.14%) |
Oct 30, 2017 | 152.17 | 152.23 | 147.11 | 147.20 | 1,815,777 | -5.57(-3.64%) |
Oct 27, 2017 | 155.24 | 155.28 | 152.43 | 152.77 | 1,812,823 | -2.68(-1.72%) |
Oct 26, 2017 | 153.64 | 156.55 | 152.71 | 155.44 | 2,733,284 | +3.84(+2.54%) |
Oct 25, 2017 | 152.52 | 152.89 | 150.90 | 151.60 | 1,322,998 | -0.92(-0.61%) |
Oct 24, 2017 | 152.67 | 153.23 | 151.77 | 152.52 | 916,478 | -0.19(-0.12%) |
Oct 23, 2017 | 153.66 | 152.17 | 152.71 | 687,720 | +0.52(+0.34%) | |
Oct 20, 2017 | 150.99 | 152.20 | 150.76 | 152.19 | 1,076,855 | +1.99(+1.32%) |
Oct 19, 2017 | 151.19 | 151.63 | 149.73 | 150.21 | 1,492,562 | -1.61(-1.06%) |
Oct 18, 2017 | 152.59 | 152.89 | 151.79 | 151.82 | 1,018,236 | -0.50(-0.33%) |
Oct 17, 2017 | 153.33 | 153.44 | 151.81 | 152.32 | 910,594 | -0.73(-0.48%) |
Oct 16, 2017 | 152.45 | 153.12 | 152.21 | 153.05 | 1,110,029 | +0.60(+0.40%) |
Oct 13, 2017 | 151.94 | 153.52 | 151.25 | 152.45 | 1,051,504 | +0.66(+0.43%) |
Oct 12, 2017 | 150.09 | 152.30 | 149.81 | 151.79 | 1,054,838 | +2.00(+1.33%) |
Oct 11, 2017 | 149.47 | 149.97 | 148.86 | 149.79 | 1,932,956 | +0.19(+0.13%) |
Oct 10, 2017 | 150.02 | 150.24 | 149.50 | 149.60 | 674,930 | -0.35(-0.23%) |
Oct 09, 2017 | 149.71 | 150.33 | 149.15 | 149.95 | 561,049 | +0.68(+0.45%) |
Oct 06, 2017 | 150.20 | 150.57 | 148.86 | 149.27 | 823,401 | -0.56(-0.37%) |
Oct 05, 2017 | 150.47 | 150.73 | 149.33 | 149.83 | 912,576 | -0.53(-0.35%) |
Oct 04, 2017 | 150.11 | 150.56 | 149.80 | 150.36 | 730,551 | +0.37(+0.24%) |
Oct 03, 2017 | 148.22 | 150.31 | 147.91 | 149.99 | 728,364 | +1.59(+1.07%) |
Oct 02, 2017 | 147.77 | 148.91 | 147.35 | 148.40 | 820,512 | +1.14(+0.77%) |
Sep 29, 2017 | 146.29 | 147.30 | 145.93 | 147.26 | 642,249 | +0.74(+0.50%) |
Sep 28, 2017 | 145.77 | 146.52 | 145.36 | 146.52 | 967,251 | +0.72(+0.49%) |
Sep 27, 2017 | 145.79 | 145.81 | 771,663 | -0.28(-0.19%) | ||
Sep 26, 2017 | 146.51 | 147.15 | 145.77 | 146.09 | 918,286 | -0.42(-0.29%) |
Sep 25, 2017 | 147.51 | 147.82 | 145.59 | 146.51 | 1,080,904 | -1.22(-0.83%) |
Sep 22, 2017 | 146.69 | 148.35 | 146.60 | 147.74 | 871,429 | +1.01(+0.69%) |
Sep 21, 2017 | 146.44 | 147.06 | 145.93 | 146.73 | 569,829 | -0.08(-0.05%) |
Sep 20, 2017 | 146.97 | 147.31 | 146.30 | 146.81 | 678,289 | +0.21(+0.14%) |
Sep 19, 2017 | 145.91 | 146.65 | 145.19 | 146.60 | 938,140 | +1.11(+0.76%) |
Sep 18, 2017 | 145.63 | 145.77 | 144.95 | 145.49 | 891,798 | +0.41(+0.28%) |
Sep 15, 2017 | 144.79 | 145.47 | 144.39 | 145.08 | 1,152,628 | +0.26(+0.18%) |
Sep 14, 2017 | 144.19 | 144.86 | 143.96 | 144.82 | 656,979 | +0.25(+0.17%) |
Sep 13, 2017 | 144.38 | 144.82 | 144.09 | 144.57 | 669,510 | -0.13(-0.09%) |
Sep 12, 2017 | 144.04 | 144.74 | 143.65 | 144.71 | 623,332 | +0.78(+0.54%) |
Sep 11, 2017 | 144.52 | 144.81 | 143.33 | 143.92 | 946,019 | +0.79(+0.55%) |
Sep 08, 2017 | 142.33 | 143.76 | 141.63 | 143.13 | 919,705 | +0.50(+0.35%) |
Sep 07, 2017 | 142.97 | 143.50 | 142.32 | 142.63 | 939,019 | +0.19(+0.13%) |
Sep 06, 2017 | 144.60 | 144.81 | 142.38 | 142.44 | 1,922,072 | -1.87(-1.29%) |
Sep 05, 2017 | 144.31 | 146.02 | 143.95 | 144.31 | 893,895 | -0.51(-0.35%) |