Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 168.97 | 174.84 | 167.31 | 174.12 | 1,408,089 | +6.54(+3.90%) |
Nov 29, 2017 | 164.87 | 172.46 | 164.57 | 167.58 | 1,766,126 | +6.44(+3.99%) |
Nov 28, 2017 | 160.23 | 161.40 | 157.65 | 161.14 | 2,004,072 | -2.09(-1.28%) |
Nov 27, 2017 | 165.57 | 165.92 | 162.39 | 163.23 | 955,351 | -2.64(-1.59%) |
Nov 24, 2017 | 165.83 | 166.15 | 164.66 | 165.87 | 328,038 | +0.74(+0.45%) |
Nov 22, 2017 | 164.25 | 165.70 | 163.68 | 165.13 | 818,703 | -0.31(-0.19%) |
Nov 21, 2017 | 166.16 | 167.07 | 164.92 | 165.44 | 761,332 | -0.83(-0.50%) |
Nov 20, 2017 | 167.14 | 167.43 | 164.98 | 166.27 | 942,274 | -0.82(-0.49%) |
Nov 17, 2017 | 165.39 | 167.42 | 165.19 | 167.09 | 1,212,374 | +1.10(+0.67%) |
Nov 16, 2017 | 165.85 | 168.30 | 164.70 | 165.99 | 1,151,558 | +1.60(+0.97%) |
Nov 15, 2017 | 164.15 | 165.29 | 162.42 | 164.39 | 1,024,075 | +0.09(+0.06%) |
Nov 14, 2017 | 161.77 | 165.75 | 161.74 | 164.29 | 987,723 | +2.46(+1.52%) |
Nov 13, 2017 | 162.06 | 163.96 | 160.45 | 161.83 | 718,892 | -0.28(-0.17%) |
Nov 10, 2017 | 162.48 | 164.81 | 160.92 | 162.12 | 1,246,282 | +0.11(+0.07%) |
Nov 09, 2017 | 157.69 | 162.07 | 155.95 | 162.00 | 1,424,254 | +4.21(+2.67%) |
Nov 08, 2017 | 158.78 | 159.44 | 156.45 | 157.79 | 1,563,071 | -1.30(-0.82%) |
Nov 07, 2017 | 162.21 | 163.17 | 157.93 | 159.09 | 1,926,406 | -3.14(-1.94%) |
Nov 06, 2017 | 164.64 | 165.46 | 158.58 | 162.24 | 2,130,816 | -4.19(-2.52%) |
Nov 03, 2017 | 167.12 | 168.71 | 166.04 | 166.43 | 1,095,722 | -0.14(-0.08%) |
Nov 02, 2017 | 166.89 | 169.40 | 165.89 | 166.57 | 1,197,748 | +0.79(+0.47%) |
Nov 01, 2017 | 170.52 | 170.61 | 164.68 | 165.78 | 1,628,504 | -5.38(-3.14%) |
Oct 31, 2017 | 170.22 | 172.54 | 169.81 | 171.16 | 828,444 | +1.22(+0.72%) |
Oct 30, 2017 | 171.71 | 172.66 | 169.28 | 169.94 | 1,118,314 | -2.79(-1.61%) |
Oct 27, 2017 | 175.22 | 175.22 | 172.10 | 172.73 | 832,481 | -0.94(-0.54%) |
Oct 26, 2017 | 173.74 | 175.28 | 173.18 | 173.67 | 790,771 | -0.06(-0.04%) |
Oct 25, 2017 | 171.63 | 173.82 | 169.87 | 173.73 | 1,099,250 | +1.79(+1.04%) |
Oct 24, 2017 | 170.83 | 172.55 | 168.61 | 171.94 | 1,133,567 | +1.13(+0.66%) |
Oct 23, 2017 | 174.15 | 175.16 | 170.81 | 170.81 | 1,401,248 | -3.26(-1.87%) |
Oct 20, 2017 | 174.43 | 174.62 | 172.83 | 174.07 | 1,660,971 | -0.01(-0.01%) |
Oct 19, 2017 | 175.37 | 175.51 | 171.74 | 174.08 | 1,161,487 | -1.56(-0.89%) |
Oct 18, 2017 | 179.83 | 180.31 | 175.50 | 175.64 | 1,596,276 | -4.19(-2.33%) |
Oct 17, 2017 | 180.98 | 183.02 | 179.42 | 179.83 | 1,408,037 | -0.86(-0.48%) |
Oct 16, 2017 | 180.19 | 182.78 | 177.24 | 180.69 | 2,114,497 | +0.20(+0.11%) |
Oct 13, 2017 | 188.34 | 188.89 | 180.34 | 180.49 | 2,752,460 | -7.53(-4.00%) |
Oct 12, 2017 | 187.01 | 192.07 | 183.97 | 188.02 | 5,209,844 | -7.68(-3.92%) |
Oct 11, 2017 | 196.41 | 197.29 | 194.58 | 195.70 | 1,954,653 | -0.19(-0.10%) |
Oct 10, 2017 | 194.85 | 198.05 | 193.32 | 195.89 | 1,428,778 | +3.41(+1.77%) |
Oct 09, 2017 | 192.32 | 194.50 | 192.32 | 192.48 | 821,394 | +0.38(+0.20%) |
Oct 06, 2017 | 192.13 | 193.95 | 191.69 | 192.10 | 955,740 | -0.59(-0.31%) |
Oct 05, 2017 | 188.44 | 193.09 | 187.93 | 192.69 | 896,881 | +4.10(+2.17%) |
Oct 04, 2017 | 188.93 | 189.57 | 186.80 | 188.59 | 1,023,270 | -1.09(-0.58%) |
Oct 03, 2017 | 187.79 | 192.33 | 187.79 | 189.69 | 1,341,819 | +2.64(+1.41%) |
Oct 02, 2017 | 186.86 | 190.39 | 186.47 | 187.05 | 1,279,626 | +1.35(+0.73%) |
Sep 29, 2017 | 184.51 | 185.91 | 184.01 | 185.70 | 680,475 | +1.41(+0.77%) |
Sep 28, 2017 | 183.57 | 185.08 | 182.90 | 184.29 | 702,297 | +0.19(+0.10%) |
Sep 27, 2017 | 181.37 | 184.67 | 181.34 | 184.10 | 627,384 | +3.30(+1.83%) |
Sep 26, 2017 | 180.90 | 182.36 | 179.35 | 180.80 | 702,650 | -0.10(-0.06%) |
Sep 25, 2017 | 184.50 | 184.50 | 178.04 | 180.91 | 1,232,275 | -3.54(-1.92%) |
Sep 22, 2017 | 185.72 | 186.65 | 183.41 | 184.45 | 1,102,593 | -0.78(-0.42%) |
Sep 21, 2017 | 185.30 | 186.77 | 184.81 | 185.23 | 766,326 | +0.43(+0.23%) |
Sep 20, 2017 | 184.18 | 186.25 | 183.10 | 184.80 | 1,235,464 | +1.54(+0.84%) |
Sep 19, 2017 | 182.95 | 184.65 | 182.77 | 183.25 | 909,331 | +0.29(+0.16%) |
Sep 18, 2017 | 182.39 | 184.97 | 182.37 | 182.96 | 1,438,792 | +0.88(+0.48%) |
Sep 15, 2017 | 177.37 | 182.22 | 176.81 | 182.08 | 2,048,694 | +4.46(+2.51%) |
Sep 14, 2017 | 176.46 | 177.77 | 174.94 | 177.62 | 1,108,966 | +1.70(+0.97%) |
Sep 13, 2017 | 176.75 | 177.99 | 174.19 | 175.92 | 854,578 | -1.28(-0.72%) |
Sep 12, 2017 | 176.48 | 177.46 | 173.20 | 177.20 | 1,003,282 | +0.84(+0.48%) |
Sep 11, 2017 | 174.85 | 179.11 | 174.85 | 176.36 | 1,289,591 | +2.42(+1.39%) |
Sep 08, 2017 | 170.53 | 176.17 | 170.32 | 173.94 | 1,011,629 | +2.90(+1.70%) |
Sep 07, 2017 | 170.41 | 172.61 | 170.41 | 171.04 | 634,016 | +0.64(+0.38%) |
Sep 06, 2017 | 170.37 | 171.36 | 169.33 | 170.40 | 871,467 | +0.12(+0.07%) |
Sep 05, 2017 | 170.74 | 173.30 | 170.04 | 170.28 | 799,356 | -1.02(-0.59%) |