Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 135.84 | 137.33 | 131.40 | 133.42 | 2,430,938 | -2.57(-1.89%) |
Nov 29, 2017 | 137.26 | 138.32 | 135.31 | 135.98 | 1,397,008 | -0.42(-0.31%) |
Nov 28, 2017 | 134.16 | 137.49 | 134.16 | 136.40 | 1,030,399 | +2.30(+1.72%) |
Nov 27, 2017 | 134.34 | 135.94 | 133.69 | 134.10 | 943,521 | -0.23(-0.17%) |
Nov 24, 2017 | 135.10 | 135.61 | 134.22 | 134.33 | 251,520 | +0.20(+0.15%) |
Nov 22, 2017 | 134.75 | 134.97 | 133.59 | 134.13 | 923,657 | -0.83(-0.62%) |
Nov 21, 2017 | 135.26 | 135.69 | 134.23 | 134.96 | 819,502 | -0.22(-0.16%) |
Nov 20, 2017 | 132.51 | 135.21 | 132.01 | 135.18 | 1,005,226 | +3.22(+2.44%) |
Nov 17, 2017 | 129.53 | 132.31 | 129.28 | 131.96 | 1,312,968 | +3.15(+2.45%) |
Nov 16, 2017 | 125.77 | 129.13 | 124.88 | 128.81 | 690,466 | +3.03(+2.41%) |
Nov 15, 2017 | 125.76 | 126.32 | 124.34 | 125.78 | 805,346 | +0.05(+0.04%) |
Nov 14, 2017 | 125.63 | 126.27 | 124.33 | 125.73 | 495,363 | -0.64(-0.50%) |
Nov 13, 2017 | 126.12 | 126.64 | 124.75 | 126.36 | 512,783 | +0.00(+0.00%) |
Nov 10, 2017 | 123.93 | 126.51 | 123.93 | 126.36 | 1,018,245 | +2.58(+2.08%) |
Nov 09, 2017 | 122.15 | 125.01 | 121.93 | 123.78 | 783,464 | +1.29(+1.05%) |
Nov 08, 2017 | 121.39 | 123.53 | 119.86 | 122.50 | 906,233 | +0.82(+0.68%) |
Nov 07, 2017 | 126.33 | 126.33 | 121.25 | 121.67 | 929,685 | -4.61(-3.65%) |
Nov 06, 2017 | 126.26 | 128.26 | 125.94 | 126.28 | 377,510 | +0.51(+0.40%) |
Nov 03, 2017 | 126.13 | 127.40 | 125.42 | 125.78 | 727,628 | -0.67(-0.53%) |
Nov 02, 2017 | 127.90 | 128.16 | 125.41 | 126.45 | 712,949 | -0.35(-0.27%) |
Nov 01, 2017 | 126.26 | 128.79 | 125.81 | 126.80 | 723,532 | +1.09(+0.87%) |
Oct 31, 2017 | 125.82 | 126.17 | 125.01 | 125.71 | 541,069 | -0.55(-0.43%) |
Oct 30, 2017 | 125.16 | 126.39 | 124.34 | 126.25 | 682,551 | +0.31(+0.24%) |
Oct 27, 2017 | 127.42 | 127.45 | 125.80 | 125.94 | 698,503 | -1.97(-1.54%) |
Oct 26, 2017 | 129.00 | 129.59 | 127.90 | 127.92 | 472,020 | -0.95(-0.74%) |
Oct 25, 2017 | 128.47 | 129.07 | 127.44 | 128.87 | 541,091 | +0.38(+0.29%) |
Oct 24, 2017 | 128.11 | 128.99 | 128.00 | 128.49 | 612,985 | -0.06(-0.05%) |
Oct 23, 2017 | 127.73 | 132.08 | 127.61 | 128.55 | 1,060,500 | +1.36(+1.07%) |
Oct 20, 2017 | 125.24 | 127.56 | 125.12 | 127.19 | 988,783 | +2.55(+2.04%) |
Oct 19, 2017 | 123.08 | 125.03 | 122.74 | 124.65 | 639,987 | +1.37(+1.11%) |
Oct 18, 2017 | 123.64 | 124.18 | 122.91 | 123.28 | 484,901 | +0.20(+0.16%) |
Oct 17, 2017 | 123.09 | 124.25 | 122.89 | 123.08 | 580,226 | -0.50(-0.41%) |
Oct 16, 2017 | 123.80 | 124.27 | 122.57 | 123.58 | 781,770 | -0.27(-0.22%) |
Oct 13, 2017 | 123.76 | 126.07 | 123.01 | 123.85 | 717,519 | +0.14(+0.11%) |
Oct 12, 2017 | 124.69 | 124.69 | 123.05 | 123.71 | 658,389 | -1.40(-1.12%) |
Oct 11, 2017 | 124.87 | 125.36 | 123.74 | 125.11 | 776,388 | +0.17(+0.14%) |
Oct 10, 2017 | 123.98 | 125.22 | 123.66 | 124.94 | 649,042 | +1.00(+0.81%) |
Oct 09, 2017 | 126.47 | 126.51 | 123.35 | 123.94 | 646,895 | -2.48(-1.96%) |
Oct 06, 2017 | 126.07 | 126.45 | 125.14 | 126.42 | 657,792 | +0.21(+0.16%) |
Oct 05, 2017 | 126.09 | 126.63 | 124.91 | 126.21 | 917,315 | +0.03(+0.02%) |
Oct 04, 2017 | 125.22 | 126.81 | 125.05 | 126.18 | 725,669 | +1.01(+0.81%) |
Oct 03, 2017 | 125.89 | 125.89 | 124.55 | 125.17 | 1,231,126 | -0.72(-0.58%) |
Oct 02, 2017 | 124.82 | 125.91 | 123.59 | 125.89 | 508,863 | +0.93(+0.75%) |
Sep 29, 2017 | 124.57 | 125.51 | 124.09 | 124.96 | 516,646 | +0.53(+0.43%) |
Sep 28, 2017 | 125.11 | 125.11 | 123.11 | 124.43 | 877,454 | -0.83(-0.67%) |
Sep 27, 2017 | 125.36 | 125.83 | 123.84 | 125.26 | 844,399 | -0.35(-0.28%) |
Sep 26, 2017 | 124.21 | 126.25 | 123.93 | 125.61 | 794,045 | +1.58(+1.27%) |
Sep 25, 2017 | 124.51 | 125.86 | 123.82 | 124.03 | 616,678 | -0.94(-0.75%) |
Sep 22, 2017 | 124.87 | 125.11 | 124.35 | 124.97 | 437,570 | +0.22(+0.17%) |
Sep 21, 2017 | 125.59 | 125.99 | 124.60 | 124.75 | 501,629 | -0.82(-0.66%) |
Sep 20, 2017 | 126.65 | 127.03 | 124.87 | 125.58 | 810,350 | -0.78(-0.62%) |
Sep 19, 2017 | 126.97 | 127.58 | 125.40 | 126.36 | 766,241 | -0.53(-0.42%) |
Sep 18, 2017 | 127.48 | 127.52 | 126.55 | 126.90 | 940,336 | -0.09(-0.07%) |
Sep 15, 2017 | 126.02 | 127.46 | 125.49 | 126.98 | 1,197,824 | +1.66(+1.32%) |
Sep 14, 2017 | 126.21 | 126.21 | 122.88 | 125.33 | 829,460 | -0.99(-0.78%) |
Sep 13, 2017 | 127.08 | 128.01 | 125.46 | 126.32 | 772,537 | -0.65(-0.52%) |
Sep 12, 2017 | 128.75 | 129.11 | 126.72 | 126.97 | 651,288 | -1.50(-1.17%) |
Sep 11, 2017 | 127.29 | 129.02 | 127.00 | 128.47 | 758,675 | +1.82(+1.44%) |
Sep 08, 2017 | 127.45 | 127.45 | 126.23 | 126.65 | 654,066 | -0.92(-0.72%) |
Sep 07, 2017 | 128.41 | 128.95 | 127.25 | 127.57 | 983,929 | -0.42(-0.33%) |
Sep 06, 2017 | 128.39 | 129.61 | 127.50 | 127.99 | 888,696 | +0.60(+0.47%) |
Sep 05, 2017 | 125.78 | 127.63 | 125.44 | 127.38 | 1,042,471 | +1.95(+1.56%) |