Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 141.59 | 142.87 | 139.33 | 142.63 | 1,254,096 | +1.86(+1.32%) |
Nov 29, 2017 | 142.40 | 143.97 | 140.37 | 140.77 | 666,936 | -0.98(-0.69%) |
Nov 28, 2017 | 141.33 | 141.93 | 140.27 | 141.75 | 1,169,103 | +0.95(+0.67%) |
Nov 27, 2017 | 141.15 | 142.24 | 140.66 | 140.80 | 648,351 | -0.34(-0.24%) |
Nov 24, 2017 | 140.31 | 141.61 | 140.31 | 141.14 | 309,732 | +0.78(+0.56%) |
Nov 22, 2017 | 140.36 | 140.82 | 139.51 | 140.36 | 729,190 | -0.06(-0.04%) |
Nov 21, 2017 | 139.98 | 140.57 | 139.76 | 140.41 | 856,770 | +1.08(+0.78%) |
Nov 20, 2017 | 137.97 | 139.56 | 137.83 | 139.33 | 885,464 | +1.78(+1.30%) |
Nov 17, 2017 | 135.56 | 138.05 | 134.57 | 137.55 | 1,005,695 | +2.53(+1.87%) |
Nov 16, 2017 | 133.76 | 135.85 | 133.76 | 135.02 | 842,108 | +2.00(+1.50%) |
Nov 15, 2017 | 133.63 | 134.11 | 132.58 | 133.02 | 661,183 | -1.11(-0.82%) |
Nov 14, 2017 | 132.83 | 134.83 | 132.41 | 134.13 | 453,399 | +0.93(+0.70%) |
Nov 13, 2017 | 132.63 | 133.64 | 132.21 | 133.20 | 525,365 | -0.04(-0.03%) |
Nov 10, 2017 | 133.67 | 134.35 | 132.76 | 133.24 | 583,426 | -0.84(-0.63%) |
Nov 09, 2017 | 135.37 | 135.65 | 132.97 | 134.08 | 611,141 | -1.72(-1.27%) |
Nov 08, 2017 | 134.59 | 135.85 | 134.16 | 135.80 | 589,479 | +1.09(+0.81%) |
Nov 07, 2017 | 135.57 | 136.49 | 134.16 | 134.72 | 586,132 | -0.69(-0.51%) |
Nov 06, 2017 | 137.23 | 137.40 | 135.21 | 135.41 | 909,031 | -1.67(-1.22%) |
Nov 03, 2017 | 135.30 | 138.38 | 131.32 | 137.08 | 2,084,813 | +2.59(+1.92%) |
Nov 02, 2017 | 134.19 | 134.96 | 133.19 | 134.49 | 879,102 | +0.04(+0.03%) |
Nov 01, 2017 | 134.74 | 135.19 | 134.59 | 134.46 | 580,311 | +1.01(+0.76%) |
Oct 31, 2017 | 133.99 | 134.38 | 132.67 | 133.44 | 1,052,202 | -0.53(-0.40%) |
Oct 30, 2017 | 136.67 | 136.69 | 132.46 | 133.98 | 863,401 | -3.20(-2.34%) |
Oct 27, 2017 | 138.66 | 138.66 | 136.77 | 137.18 | 921,597 | -0.92(-0.66%) |
Oct 26, 2017 | 137.27 | 138.68 | 137.24 | 138.10 | 974,279 | +1.69(+1.24%) |
Oct 25, 2017 | 137.72 | 138.00 | 135.35 | 136.41 | 1,001,334 | -1.33(-0.97%) |
Oct 24, 2017 | 136.87 | 138.39 | 136.06 | 137.74 | 762,585 | +0.88(+0.64%) |
Oct 23, 2017 | 136.45 | 137.01 | 136.13 | 136.86 | 637,453 | +0.38(+0.27%) |
Oct 20, 2017 | 135.86 | 136.52 | 135.13 | 136.49 | 508,787 | +1.38(+1.02%) |
Oct 19, 2017 | 135.65 | 135.96 | 134.20 | 135.11 | 549,871 | -0.95(-0.70%) |
Oct 18, 2017 | 135.34 | 136.65 | 135.11 | 136.06 | 660,602 | +1.00(+0.74%) |
Oct 17, 2017 | 135.71 | 135.72 | 134.32 | 135.06 | 537,036 | -0.58(-0.43%) |
Oct 16, 2017 | 135.21 | 135.72 | 134.72 | 135.64 | 525,520 | +0.48(+0.35%) |
Oct 13, 2017 | 134.99 | 135.69 | 134.73 | 135.16 | 751,273 | +0.29(+0.22%) |
Oct 12, 2017 | 133.38 | 134.87 | 133.09 | 134.87 | 789,380 | +1.29(+0.97%) |
Oct 11, 2017 | 133.26 | 133.81 | 132.90 | 133.57 | 573,258 | +0.38(+0.29%) |
Oct 10, 2017 | 133.31 | 133.65 | 132.72 | 133.19 | 600,183 | +0.18(+0.13%) |
Oct 09, 2017 | 133.47 | 133.84 | 132.55 | 133.01 | 584,518 | -0.51(-0.38%) |
Oct 06, 2017 | 133.46 | 134.91 | 133.21 | 133.52 | 875,069 | +0.37(+0.27%) |
Oct 05, 2017 | 132.95 | 133.69 | 132.45 | 133.15 | 648,550 | +0.36(+0.27%) |
Oct 04, 2017 | 132.12 | 132.82 | 131.80 | 132.79 | 676,854 | +0.66(+0.50%) |
Oct 03, 2017 | 131.19 | 132.38 | 130.72 | 132.12 | 592,279 | +0.74(+0.56%) |
Oct 02, 2017 | 130.74 | 131.44 | 130.56 | 131.38 | 927,151 | +0.94(+0.72%) |
Sep 29, 2017 | 129.69 | 130.53 | 129.36 | 130.44 | 665,605 | +0.56(+0.43%) |
Sep 28, 2017 | 129.78 | 129.91 | 129.01 | 129.88 | 490,947 | -0.09(-0.07%) |
Sep 27, 2017 | 130.36 | 131.13 | 129.63 | 129.98 | 620,663 | +0.34(+0.26%) |
Sep 26, 2017 | 130.00 | 130.17 | 129.09 | 129.64 | 593,592 | -0.40(-0.31%) |
Sep 25, 2017 | 129.50 | 130.28 | 128.21 | 130.04 | 1,147,870 | +0.70(+0.54%) |
Sep 22, 2017 | 128.19 | 129.57 | 128.19 | 129.34 | 751,589 | +1.29(+1.01%) |
Sep 21, 2017 | 128.01 | 128.31 | 127.26 | 128.05 | 449,506 | -0.11(-0.09%) |
Sep 20, 2017 | 128.19 | 128.67 | 127.17 | 128.16 | 676,286 | +0.03(+0.02%) |
Sep 19, 2017 | 128.53 | 128.59 | 127.92 | 128.13 | 512,960 | -0.02(-0.01%) |
Sep 18, 2017 | 127.83 | 128.36 | 127.48 | 128.15 | 559,141 | +0.40(+0.32%) |
Sep 15, 2017 | 126.51 | 128.21 | 126.44 | 127.75 | 999,874 | +1.28(+1.02%) |
Sep 14, 2017 | 126.66 | 127.28 | 125.96 | 126.46 | 558,517 | -0.38(-0.30%) |
Sep 13, 2017 | 127.61 | 127.91 | 126.70 | 126.85 | 521,885 | -0.74(-0.58%) |
Sep 12, 2017 | 127.39 | 127.61 | 126.33 | 127.59 | 415,217 | +0.41(+0.32%) |
Sep 11, 2017 | 127.89 | 128.18 | 126.83 | 127.17 | 1,171,521 | +0.35(+0.27%) |
Sep 08, 2017 | 125.80 | 127.21 | 125.42 | 126.83 | 456,196 | +1.06(+0.84%) |
Sep 07, 2017 | 125.74 | 126.06 | 125.31 | 125.77 | 525,697 | -0.02(-0.01%) |
Sep 06, 2017 | 125.38 | 126.26 | 124.94 | 125.79 | 800,605 | +1.11(+0.89%) |
Sep 05, 2017 | 124.72 | 125.18 | 123.95 | 124.68 | 938,442 | -0.66(-0.52%) |