Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 129.42 | 135.27 | 128.16 | 134.54 | 5,318,223 | +6.40(+4.99%) |
Nov 29, 2017 | 129.67 | 131.11 | 125.67 | 128.14 | 1,403,953 | -1.60(-1.23%) |
Nov 28, 2017 | 132.93 | 132.93 | 128.55 | 129.74 | 961,293 | -1.70(-1.29%) |
Nov 27, 2017 | 133.82 | 133.82 | 129.53 | 131.44 | 1,089,942 | -1.41(-1.06%) |
Nov 24, 2017 | 132.33 | 134.89 | 131.00 | 132.85 | 783,126 | +0.52(+0.39%) |
Nov 22, 2017 | 131.45 | 133.47 | 129.35 | 132.33 | 771,751 | +0.32(+0.24%) |
Nov 21, 2017 | 129.58 | 132.98 | 129.12 | 132.01 | 992,395 | +3.86(+3.01%) |
Nov 20, 2017 | 127.36 | 129.54 | 126.59 | 128.15 | 916,628 | +0.64(+0.50%) |
Nov 17, 2017 | 126.17 | 128.59 | 125.57 | 127.51 | 901,011 | +1.13(+0.89%) |
Nov 16, 2017 | 127.11 | 129.33 | 124.61 | 126.38 | 1,234,408 | +0.43(+0.34%) |
Nov 15, 2017 | 128.39 | 130.57 | 124.95 | 125.95 | 1,885,387 | -4.37(-3.35%) |
Nov 14, 2017 | 130.06 | 134.79 | 128.00 | 130.32 | 3,301,835 | +1.21(+0.94%) |
Nov 13, 2017 | 138.14 | 138.14 | 128.78 | 129.11 | 1,466,819 | -10.87(-7.77%) |
Nov 10, 2017 | 137.60 | 140.79 | 134.90 | 139.98 | 1,386,996 | +2.30(+1.67%) |
Nov 09, 2017 | 134.98 | 138.03 | 131.10 | 137.68 | 1,366,829 | +5.35(+4.04%) |
Nov 08, 2017 | 131.14 | 137.00 | 127.20 | 132.33 | 1,649,047 | +2.83(+2.19%) |
Nov 07, 2017 | 129.20 | 131.41 | 128.17 | 129.50 | 905,302 | -1.00(-0.77%) |
Nov 06, 2017 | 131.45 | 132.50 | 129.16 | 130.50 | 1,097,658 | -1.86(-1.41%) |
Nov 03, 2017 | 133.34 | 137.84 | 132.20 | 132.36 | 1,486,408 | -1.23(-0.92%) |
Nov 02, 2017 | 121.34 | 147.63 | 120.87 | 133.59 | 4,012,577 | +12.50(+10.32%) |
Nov 01, 2017 | 123.44 | 124.50 | 120.08 | 121.09 | 884,697 | -0.75(-0.62%) |
Oct 31, 2017 | 123.44 | 124.53 | 121.72 | 121.84 | 875,119 | -1.12(-0.91%) |
Oct 30, 2017 | 120.23 | 123.56 | 118.80 | 122.96 | 1,103,896 | +3.04(+2.54%) |
Oct 27, 2017 | 114.63 | 122.58 | 114.63 | 119.92 | 1,459,095 | +5.43(+4.74%) |
Oct 26, 2017 | 116.44 | 118.43 | 113.25 | 114.49 | 874,415 | -2.91(-2.48%) |
Oct 25, 2017 | 117.00 | 118.25 | 114.82 | 117.40 | 785,816 | +0.33(+0.28%) |
Oct 24, 2017 | 116.22 | 119.75 | 115.50 | 117.07 | 1,025,419 | +1.50(+1.30%) |
Oct 23, 2017 | 114.66 | 116.45 | 112.95 | 115.57 | 809,807 | +0.87(+0.76%) |
Oct 20, 2017 | 115.61 | 115.74 | 111.25 | 114.70 | 1,310,104 | -0.93(-0.80%) |
Oct 19, 2017 | 116.00 | 118.34 | 114.27 | 115.63 | 1,220,434 | -1.92(-1.63%) |
Oct 18, 2017 | 119.64 | 120.46 | 115.68 | 117.55 | 1,044,789 | -1.15(-0.97%) |
Oct 17, 2017 | 122.36 | 122.50 | 118.42 | 118.70 | 1,049,566 | -3.19(-2.61%) |
Oct 16, 2017 | 123.01 | 125.50 | 120.60 | 121.89 | 1,041,238 | -1.11(-0.91%) |
Oct 13, 2017 | 124.91 | 125.15 | 122.79 | 123.00 | 843,698 | -1.20(-0.97%) |
Oct 12, 2017 | 123.51 | 126.16 | 123.24 | 124.20 | 889,576 | -0.66(-0.53%) |
Oct 11, 2017 | 122.80 | 125.13 | 120.60 | 124.86 | 810,020 | +2.57(+2.10%) |
Oct 10, 2017 | 122.04 | 123.77 | 119.04 | 122.29 | 988,537 | +0.79(+0.65%) |
Oct 09, 2017 | 122.50 | 123.99 | 121.39 | 121.50 | 692,045 | -1.15(-0.94%) |
Oct 06, 2017 | 121.50 | 124.73 | 121.18 | 122.65 | 803,204 | +1.26(+1.04%) |
Oct 05, 2017 | 120.17 | 123.00 | 119.58 | 121.39 | 763,921 | +1.23(+1.02%) |
Oct 04, 2017 | 119.00 | 121.99 | 118.39 | 120.16 | 626,693 | +0.26(+0.22%) |
Oct 03, 2017 | 122.01 | 122.66 | 119.57 | 119.90 | 1,223,777 | -2.41(-1.97%) |
Oct 02, 2017 | 122.31 | 125.96 | 121.02 | 122.31 | 2,336,263 | +4.82(+4.10%) |
Sep 29, 2017 | 117.32 | 119.02 | 115.36 | 117.49 | 813,963 | -0.78(-0.66%) |
Sep 28, 2017 | 114.31 | 118.97 | 111.91 | 118.27 | 1,650,051 | +4.81(+4.24%) |
Sep 27, 2017 | 115.48 | 112.49 | 113.46 | 1,100,306 | +1.40(+1.25%) | |
Sep 26, 2017 | 117.40 | 117.40 | 111.11 | 112.06 | 1,565,956 | -4.98(-4.25%) |
Sep 25, 2017 | 112.40 | 118.30 | 112.13 | 117.04 | 2,090,720 | +3.24(+2.85%) |
Sep 22, 2017 | 111.14 | 118.40 | 110.60 | 113.80 | 2,339,648 | +0.88(+0.78%) |
Sep 21, 2017 | 112.92 | 117.44 | 108.12 | 112.92 | 4,537,172 | -0.92(-0.81%) |
Sep 20, 2017 | 97.36 | 116.93 | 96.34 | 113.84 | 18,361,744 | +38.80(+51.71%) |
Sep 19, 2017 | 75.62 | 76.13 | 74.50 | 75.04 | 641,353 | -0.96(-1.26%) |
Sep 18, 2017 | 76.40 | 76.61 | 74.61 | 76.00 | 1,133,909 | -0.21(-0.28%) |
Sep 15, 2017 | 77.36 | 77.62 | 75.58 | 76.21 | 1,348,848 | -1.94(-2.48%) |
Sep 14, 2017 | 80.66 | 80.66 | 78.00 | 78.15 | 724,058 | -2.42(-3.00%) |
Sep 13, 2017 | 79.03 | 80.93 | 78.22 | 80.57 | 788,032 | +1.08(+1.36%) |
Sep 12, 2017 | 79.41 | 81.11 | 78.00 | 79.49 | 842,553 | +0.81(+1.03%) |
Sep 11, 2017 | 75.00 | 79.09 | 74.97 | 78.68 | 1,170,212 | +4.99(+6.77%) |
Sep 08, 2017 | 72.50 | 73.92 | 70.76 | 73.69 | 1,280,125 | +1.16(+1.60%) |
Sep 07, 2017 | 76.38 | 79.50 | 72.32 | 72.53 | 6,024,512 | -13.49(-15.68%) |
Sep 06, 2017 | 88.07 | 88.07 | 84.62 | 86.02 | 576,628 | -0.78(-0.90%) |
Sep 05, 2017 | 88.28 | 88.57 | 85.32 | 86.80 | 648,647 | -2.11(-2.37%) |